Lundin Gold Inc (LUG)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 2.73878808627 | 29.21 | 30.15 | 28.43 | 358612 | 29.09137067 | CS |
| 4 | 2.8 | 10.2903344359 | 27.21 | 30.15 | 25.76 | 321810 | 27.83358897 | CS |
| 12 | 9.68 | 47.6143630103 | 20.33 | 30.15 | 19.48 | 274033 | 25.33893874 | CS |
| 26 | 12.62 | 72.5704427832 | 17.39 | 30.15 | 17.33 | 260304 | 22.15870402 | CS |
| 52 | 14.38 | 92.0025591811 | 15.63 | 30.15 | 14.23 | 255061 | 19.2260745 | CS |
| 156 | 19.56 | 187.177033493 | 10.45 | 30.15 | 7.8 | 271229 | 14.93475169 | CS |
| 260 | 21.24 | 242.189281642 | 8.77 | 30.15 | 5.82 | 301229 | 12.8415926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 30.01 | 1.04 | 3.59 | 29.12 | 30.15 | 29.12 | 947373 |
| 1726782000 | 28.97 | 0.45 | 1.58 | 29.16 | 29.16 | 28.43 | 407443 |
| 1726695600 | 28.52 | -0.76 | -2.60 | 29.41 | 29.66 | 28.44 | 420714 |
| 1726609200 | 29.28 | -0.15 | -0.51 | 29.3 | 29.7 | 29.19 | 246059 |
| 1726522800 | 29.43 | 0 | 0.00 | 29.49 | 29.73 | 28.6 | 427781 |
| 1726263600 | 29.43 | 0.64 | 2.22 | 29.21 | 29.71 | 29.08 | 291062 |
| 1726177200 | 28.79 | 0.59 | 2.09 | 28.57 | 29.03 | 28.5 | 641596 |
| 1726090800 | 28.2 | 1.33 | 4.95 | 27.2 | 28.3 | 26.91 | 342146 |
| 1726004400 | 26.87 | 0 | 0.00 | 26.87 | 26.87 | 26.87 | 0 |
| 1725918000 | 26.87 | 1.01 | 3.91 | 26.08 | 27.16 | 26.07 | 375936 |
| 1725658800 | 25.86 | -1.04 | -3.87 | 26.94 | 26.96 | 25.84 | 255896 |
| 1725572400 | 26.9 | 0.82 | 3.14 | 26.59 | 27.11 | 26.22 | 338034 |
| 1725486000 | 26.08 | -0.34 | -1.29 | 26.04 | 26.23 | 25.76 | 271639 |
| 1725399600 | 26.42 | -0.65 | -2.40 | 27.11 | 27.11 | 25.8 | 291391 |
| 1725054000 | 27.07 | -0.14 | -0.51 | 27.16 | 27.23 | 26.52 | 463057 |
| 1724967600 | 27.21 | 0.43 | 1.61 | 27.44 | 27.44 | 26.51 | 181061 |
| 1724881200 | 26.78 | -0.65 | -2.37 | 27.04 | 27.05 | 26.53 | 274437 |
| 1724794800 | 27.43 | -0.13 | -0.47 | 27.01 | 27.52 | 27.01 | 224619 |
| 1724708400 | 27.56 | -0.09 | -0.33 | 28.03 | 28.03 | 27.12 | 161093 |
| 1724449200 | 27.65 | 0.22 | 0.80 | 27.21 | 27.85 | 27.1 | 178618 |
| 1724362800 | 27.43 | -0.68 | -2.42 | 27.75 | 27.98 | 26.98 | 809529 |
| 1724276400 | 28.11 | 0.56 | 2.03 | 27.61 | 28.26 | 27.46 | 336586 |
| 1724190000 | 27.55 | 0.46 | 1.70 | 27.4 | 27.66 | 27.13 | 306488 |
| 1724103600 | 27.09 | 1.12 | 4.31 | 25.82 | 27.23 | 25.82 | 343132 |
| 1723844400 | 25.97 | 0.96 | 3.84 | 25.31 | 26.02 | 25.24 | 328855 |
| 1723758000 | 25.01 | -0.18 | -0.71 | 25.27 | 25.34 | 24.7 | 223794 |
| 1723671600 | 25.19 | 0.32 | 1.29 | 25.03 | 25.38 | 24.72 | 347509 |
| 1723585200 | 24.87 | 0.62 | 2.56 | 24.31 | 25.08 | 24.26 | 219069 |
| 1723498800 | 24.25 | 1.22 | 5.30 | 23.75 | 24.62 | 23.71 | 238564 |
| 1723239600 | 23.03 | 1.04 | 4.73 | 23.95 | 23.97 | 22.76 | 279136 |
| 1723153200 | 21.99 | 0.22 | 1.01 | 22.06 | 22.21 | 21.87 | 175431 |
| 1723066800 | 21.77 | -0.65 | -2.90 | 22.78 | 22.87 | 21.51 | 165512 |
| 1722980400 | 22.42 | -1.55 | -6.47 | 23.04 | 23.09 | 22.24 | 429027 |
| 1722634800 | 23.97 | 0.23 | 0.97 | 24.15 | 24.66 | 23.57 | 503757 |
| 1722548400 | 23.74 | -0.16 | -0.67 | 24.24 | 24.24 | 23.33 | 188664 |
| 1722462000 | 23.9 | 1.11 | 4.87 | 23.27 | 23.95 | 23.23 | 255629 |
| 1722375600 | 22.79 | 0.04 | 0.18 | 22.81 | 22.91 | 22.36 | 137425 |
| 1722289200 | 22.75 | 0.32 | 1.43 | 22.51 | 22.75 | 22.14 | 58965 |
| 1722030000 | 22.43 | 0.24 | 1.08 | 22.42 | 22.65 | 22.28 | 89405 |
| 1721943600 | 22.19 | -0.46 | -2.03 | 22.21 | 22.39 | 21.94 | 156675 |
| 1721857200 | 22.65 | -0.4 | -1.74 | 23.25 | 23.37 | 22.64 | 177765 |
| 1721770800 | 23.05 | 0.03 | 0.13 | 23.1 | 23.19 | 22.75 | 135537 |
| 1721684400 | 23.02 | -0.3 | -1.29 | 23.27 | 23.32 | 22.95 | 179209 |
| 1721425200 | 23.32 | -0.51 | -2.14 | 23.13 | 23.71 | 23.11 | 135878 |
| 1721338800 | 23.83 | 0.42 | 1.79 | 23.48 | 23.83 | 23.34 | 224895 |
| 1721252400 | 23.41 | -0.05 | -0.21 | 23.53 | 23.66 | 22.94 | 276167 |
| 1721166000 | 23.46 | 0.35 | 1.51 | 23.31 | 23.74 | 23.02 | 187111 |
| 1721079600 | 23.11 | -0.35 | -1.49 | 23.49 | 23.64 | 22.99 | 189687 |
| 1720820400 | 23.46 | 0.27 | 1.16 | 22.96 | 23.61 | 22.96 | 256622 |
| 1720734000 | 23.19 | 0.64 | 2.84 | 23 | 23.34 | 22.67 | 224056 |
| 1720647600 | 22.55 | 0.55 | 2.50 | 22.25 | 22.66 | 22.18 | 261231 |
| 1720561200 | 22 | 0.09 | 0.41 | 22.02 | 22.17 | 21.81 | 289988 |
| 1720474800 | 21.91 | 1.1 | 5.29 | 21.26 | 21.94 | 21.16 | 378739 |
| 1720215600 | 20.81 | 0.33 | 1.61 | 20.53 | 21.41 | 20.53 | 241334 |
| 1720129200 | 20.48 | 0.13 | 0.64 | 20.4 | 20.53 | 20.4 | 33409 |
| 1720042800 | 20.35 | 0.42 | 2.11 | 20.18 | 20.64 | 20.1 | 164251 |
| 1719956400 | 19.93 | -0.28 | -1.39 | 20.17 | 20.26 | 19.48 | 449942 |
| 1719610800 | 20.21 | -0.02 | -0.10 | 20.33 | 20.45 | 19.95 | 154302 |
| 1719524400 | 20.23 | 0.24 | 1.20 | 20.13 | 20.43 | 20.1 | 89855 |
| 1719438000 | 19.99 | 0.13 | 0.65 | 19.68 | 20.04 | 19.65 | 190132 |
| 1719351600 | 19.86 | -0.47 | -2.31 | 20.22 | 20.22 | 19.85 | 76524 |
| 1719265200 | 20.33 | 0.25 | 1.25 | 20.09 | 20.41 | 20.06 | 189897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
