LUNDIN GOLD INC - Price History
Monthly price history for LUG.TO (LUNDIN GOLD INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$18.79 | CA$18.79 |
| April 2024 | CA$18.71 | CA$18.71 |
| March 2024 | CA$19.04 | CA$19.04 |
| February 2024 | CA$15.69 | CA$15.81 |
| January 2024 | CA$15.74 | CA$15.86 |
| December 2023 | CA$16.41 | CA$16.54 |
| November 2023 | CA$16.04 | CA$16.30 |
| October 2023 | CA$16.46 | CA$16.72 |
| September 2023 | CA$15.01 | CA$15.25 |
| August 2023 | CA$15.80 | CA$16.20 |
| July 2023 | CA$17.24 | CA$17.68 |
| June 2023 | CA$15.46 | CA$15.85 |
| May 2023 | CA$16.64 | CA$17.20 |
| April 2023 | CA$16.62 | CA$17.18 |
| March 2023 | CA$15.27 | CA$15.78 |
| February 2023 | CA$13.50 | CA$14.10 |
| January 2023 | CA$14.75 | CA$15.40 |
| December 2022 | CA$12.67 | CA$13.23 |
| November 2022 | CA$12.71 | CA$13.27 |
| October 2022 | CA$9.42 | CA$9.84 |
| September 2022 | CA$9.19 | CA$9.60 |
| August 2022 | CA$8.40 | CA$8.77 |
| July 2022 | CA$7.96 | CA$8.55 |
| June 2022 | CA$8.60 | CA$9.24 |
| May 2022 | CA$9.20 | CA$9.88 |
| April 2022 | CA$9.64 | CA$10.35 |
| March 2022 | CA$9.73 | CA$10.45 |
| February 2022 | CA$9.52 | CA$10.22 |
| January 2022 | CA$8.57 | CA$9.20 |
| December 2021 | CA$9.70 | CA$10.42 |
| November 2021 | CA$9.69 | CA$10.41 |
| October 2021 | CA$10.55 | CA$11.33 |
| September 2021 | CA$8.82 | CA$9.47 |
| August 2021 | CA$10.69 | CA$11.48 |
| July 2021 | CA$10.53 | CA$11.31 |
| June 2021 | CA$9.69 | CA$10.41 |
| May 2021 | CA$11.23 | CA$12.06 |
| April 2021 | CA$11.10 | CA$11.92 |
| March 2021 | CA$9.16 | CA$9.84 |
| February 2021 | CA$9.55 | CA$10.26 |
| January 2021 | CA$9.53 | CA$10.23 |
| December 2020 | CA$10.18 | CA$10.93 |
| November 2020 | CA$10.71 | CA$11.50 |
| October 2020 | CA$10.34 | CA$11.10 |
| September 2020 | CA$11.27 | CA$12.10 |
| August 2020 | CA$10.35 | CA$11.11 |
| July 2020 | CA$11.11 | CA$11.93 |
| June 2020 | CA$11.86 | CA$12.74 |
| May 2020 | CA$11.59 | CA$12.45 |
| April 2020 | CA$9.66 | CA$10.37 |
| March 2020 | CA$7.29 | CA$7.83 |
| February 2020 | CA$9.68 | CA$10.39 |
| January 2020 | CA$9.81 | CA$10.53 |
| December 2019 | CA$7.76 | CA$8.33 |
| November 2019 | CA$7.11 | CA$7.64 |
| October 2019 | CA$7.36 | CA$7.90 |
| September 2019 | CA$7.12 | CA$7.65 |
| August 2019 | CA$7.76 | CA$8.33 |
| July 2019 | CA$7.28 | CA$7.82 |
| June 2019 | CA$6.11 | CA$6.56 |
| May 2019 | CA$5.31 | CA$5.70 |
| April 2019 | CA$4.89 | CA$5.25 |
| March 2019 | CA$4.80 | CA$5.15 |
| February 2019 | CA$5.12 | CA$5.50 |
| January 2019 | CA$4.95 | CA$5.32 |
| December 2018 | CA$4.65 | CA$4.99 |
| November 2018 | CA$4.42 | CA$4.75 |
| October 2018 | CA$4.36 | CA$4.68 |
| September 2018 | CA$4.50 | CA$4.83 |
| August 2018 | CA$4.56 | CA$4.90 |
| July 2018 | CA$4.66 | CA$5 |
| June 2018 | CA$4.26 | CA$4.58 |
| May 2018 | CA$4.75 | CA$5.10 |
| April 2018 | CA$4.59 | CA$4.93 |
| March 2018 | CA$4.80 | CA$5.16 |
| February 2018 | CA$4.70 | CA$5.05 |
| January 2018 | CA$4.75 | CA$5.10 |
| December 2017 | CA$4.22 | CA$4.53 |
| November 2017 | CA$4.29 | CA$4.61 |
| October 2017 | CA$4.60 | CA$4.94 |
| September 2017 | CA$4.74 | CA$5.09 |
| August 2017 | CA$4.90 | CA$5.26 |
| July 2017 | CA$4.29 | CA$4.61 |
| June 2017 | CA$5.12 | CA$5.50 |
| May 2017 | CA$5.72 | CA$6.14 |
| April 2017 | CA$5.49 | CA$5.90 |
| March 2017 | CA$5.67 | CA$6.09 |
| February 2017 | CA$5.08 | CA$5.46 |
| January 2017 | CA$5.28 | CA$5.67 |
| December 2016 | CA$4.90 | CA$5.26 |
| November 2016 | CA$4.84 | CA$5.20 |
| October 2016 | CA$5.74 | CA$6.16 |
| September 2016 | CA$5.26 | CA$5.65 |
| August 2016 | CA$5.70 | CA$6.12 |
| July 2016 | CA$5.22 | CA$5.61 |
| June 2016 | CA$5.15 | CA$5.53 |
| May 2016 | CA$5.45 | CA$5.85 |
| April 2016 | CA$5.44 | CA$5.84 |
| March 2016 | CA$4.28 | CA$4.60 |
| February 2016 | CA$3.69 | CA$3.96 |
| January 2016 | CA$3.65 | CA$3.92 |
| December 2015 | CA$3.54 | CA$3.80 |
| November 2015 | CA$3.72 | CA$3.99 |
| October 2015 | CA$3.68 | CA$3.95 |
| September 2015 | CA$3.58 | CA$3.84 |
| August 2015 | CA$3.49 | CA$3.75 |
| July 2015 | CA$3.42 | CA$3.67 |
| June 2015 | CA$3.67 | CA$3.94 |
| May 2015 | CA$3.64 | CA$3.91 |
| April 2015 | CA$3.63 | CA$3.90 |
| March 2015 | CA$3.53 | CA$3.79 |
| February 2015 | CA$3.96 | CA$4.25 |
| January 2015 | CA$3.96 | CA$4.25 |
| December 2014 | CA$3.96 | CA$4.25 |
| November 2014 | CA$3.91 | CA$4.20 |
| October 2014 | CA$3.96 | CA$4.25 |
| September 2014 | CA$5.35 | CA$5.75 |
| August 2014 | CA$5.35 | CA$5.75 |
| July 2014 | CA$5.59 | CA$6 |
| June 2014 | CA$3.72 | CA$4 |
| May 2014 | CA$3.26 | CA$3.50 |
| April 2014 | CA$3.21 | CA$3.45 |
| March 2014 | CA$3.54 | CA$3.80 |
| February 2014 | CA$3.54 | CA$3.80 |
| January 2014 | CA$3.55 | CA$3.81 |
| December 2013 | CA$3.52 | CA$3.78 |
| November 2013 | CA$3.27 | CA$3.51 |
| October 2013 | CA$3.72 | CA$4 |
| September 2013 | CA$3.32 | CA$3.57 |
| August 2013 | CA$3.26 | CA$3.50 |
| July 2013 | CA$3.26 | CA$3.50 |
| June 2013 | CA$3.58 | CA$3.85 |
| May 2013 | CA$3.26 | CA$3.50 |
| April 2013 | CA$3.72 | CA$4 |
| March 2013 | CA$3.72 | CA$4 |
| February 2013 | CA$3.72 | CA$4 |
| January 2013 | CA$3.77 | CA$4.05 |
| December 2012 | CA$3.96 | CA$4.25 |
| November 2012 | CA$5.12 | CA$5.50 |
| October 2012 | CA$3.72 | CA$4 |
| September 2012 | CA$3.86 | CA$4.15 |
| August 2012 | CA$4.19 | CA$4.50 |
| July 2012 | CA$3.72 | CA$4 |
| June 2012 | CA$3.72 | CA$4 |
| May 2012 | CA$3.73 | CA$4.01 |
| April 2012 | CA$3.73 | CA$4.01 |
| March 2012 | CA$3.72 | CA$4 |
| February 2012 | CA$3.63 | CA$3.90 |
| January 2012 | CA$3.68 | CA$3.95 |
| December 2011 | CA$3.82 | CA$4.10 |
| November 2011 | CA$3.96 | CA$4.25 |
| October 2011 | CA$4.47 | CA$4.80 |
| September 2011 | CA$4.19 | CA$4.50 |
| August 2011 | CA$4.19 | CA$4.50 |
| July 2011 | CA$4.76 | CA$5.11 |
| June 2011 | CA$4.90 | CA$5.26 |
| May 2011 | CA$4.66 | CA$5 |
| April 2011 | CA$4.66 | CA$5.01 |
| March 2011 | CA$4.66 | CA$5 |
| February 2011 | CA$4.84 | CA$5.20 |
| January 2011 | CA$5.12 | CA$5.50 |
| December 2010 | CA$4.05 | CA$4.35 |
| November 2010 | CA$3.17 | CA$0.17 |
| October 2010 | CA$3.35 | CA$0.18 |
| September 2010 | CA$2.24 | CA$0.12 |
| August 2010 | CA$2.05 | CA$0.11 |
| July 2010 | CA$2.24 | CA$0.12 |
| June 2010 | CA$2.42 | CA$0.13 |
| May 2010 | CA$3.35 | CA$0.18 |
| April 2010 | CA$4.66 | CA$0.25 |
| March 2010 | CA$6.15 | CA$0.33 |
| February 2010 | CA$5.96 | CA$0.32 |
| January 2010 | CA$6.52 | CA$0.35 |
| December 2009 | CA$8.20 | CA$0.44 |
| November 2009 | CA$7.26 | CA$0.39 |
| October 2009 | CA$7.64 | CA$0.41 |
| September 2009 | CA$8.75 | CA$0.47 |
| August 2009 | CA$6.89 | CA$0.37 |
| July 2009 | CA$6.52 | CA$0.35 |
| June 2009 | CA$6.52 | CA$0.35 |
| May 2009 | CA$6.89 | CA$0.37 |
| April 2009 | CA$5.96 | CA$0.32 |
| March 2009 | CA$4.66 | CA$0.25 |
| February 2009 | CA$3.35 | CA$0.18 |
| January 2009 | CA$4.28 | CA$0.23 |
| December 2008 | CA$3.91 | CA$0.21 |
| November 2008 | CA$3.35 | CA$0.18 |
| October 2008 | CA$3.35 | CA$0.18 |
| September 2008 | CA$9.31 | CA$0.50 |
| August 2008 | CA$18.07 | CA$0.97 |
| July 2008 | CA$18.62 | CA$1 |
| June 2008 | CA$20.49 | CA$1.10 |
| May 2008 | CA$23.28 | CA$1.25 |
| April 2008 | CA$26.07 | CA$1.40 |
| March 2008 | CA$24.40 | CA$1.31 |
| February 2008 | CA$27 | CA$1.45 |
| January 2008 | CA$25.89 | CA$1.39 |
| December 2007 | CA$24.58 | CA$1.32 |
| November 2007 | CA$30.73 | CA$1.65 |
| October 2007 | CA$33.52 | CA$1.80 |
| September 2007 | CA$23.28 | CA$1.25 |
| August 2007 | CA$18.07 | CA$0.97 |
| July 2007 | CA$21.60 | CA$1.16 |
| June 2007 | CA$21.23 | CA$1.14 |
| May 2007 | CA$24.21 | CA$1.30 |
| April 2007 | CA$25.89 | CA$1.39 |
| March 2007 | CA$17.69 | CA$0.95 |
| February 2007 | CA$18.25 | CA$0.98 |
| January 2007 | CA$20.49 | CA$1.10 |
| December 2006 | CA$23.84 | CA$1.28 |
| November 2006 | CA$23.84 | CA$1.28 |
| October 2006 | CA$20.49 | CA$1.10 |
| September 2006 | CA$17.13 | CA$0.92 |
| August 2006 | CA$15.09 | CA$0.81 |
| July 2006 | CA$21.23 | CA$1.14 |
| June 2006 | CA$21.23 | CA$1.14 |
| May 2006 | CA$23.65 | CA$1.27 |
| April 2006 | CA$26.07 | CA$1.40 |
| March 2006 | CA$29.61 | CA$1.59 |
| February 2006 | CA$22.72 | CA$1.22 |
| January 2006 | CA$27.94 | CA$1.50 |
| December 2005 | CA$20.11 | CA$1.08 |
| November 2005 | CA$13.22 | CA$0.71 |
| October 2005 | CA$12.85 | CA$0.69 |
| September 2005 | CA$13.97 | CA$0.75 |
| August 2005 | CA$13.22 | CA$0.71 |
| July 2005 | CA$12.11 | CA$0.65 |
| June 2005 | CA$9.13 | CA$0.49 |
| May 2005 | CA$10.80 | CA$0.58 |
| April 2005 | CA$10.06 | CA$0.54 |
| March 2005 | CA$11.18 | CA$0.60 |
| February 2005 | CA$13.22 | CA$0.71 |
| January 2005 | CA$7.82 | CA$0.42 |
| December 2004 | CA$9.31 | CA$0.50 |
| November 2004 | CA$7.08 | CA$0.38 |
| October 2004 | CA$6.52 | CA$0.35 |
| September 2004 | CA$8.57 | CA$0.46 |
| August 2004 | CA$6.89 | CA$0.37 |
| July 2004 | CA$7.45 | CA$0.40 |
| June 2004 | CA$8.94 | CA$0.48 |
| May 2004 | CA$2.79 | CA$0.15 |
| April 2004 | CA$2.79 | CA$0.15 |
| March 2004 | CA$2.79 | CA$0.15 |
| February 2004 | CA$2.79 | CA$0.15 |
| January 2004 | CA$2.79 | CA$0.15 |
| December 2003 | CA$2.98 | CA$0.16 |
| November 2003 | CA$2.98 | CA$0.16 |
| October 2003 | CA$2.42 | CA$0.13 |
| September 2003 | CA$2.42 | CA$0.13 |
| August 2003 | CA$2.05 | CA$0.11 |
| July 2003 | CA$2.61 | CA$0.14 |
| June 2003 | CA$2.79 | CA$0.15 |
| May 2003 | CA$2.79 | CA$0.15 |
| April 2003 | CA$2.79 | CA$0.15 |
| March 2003 | CA$2.79 | CA$0.15 |
| February 2003 | CA$2.79 | CA$0.15 |
| January 2003 | CA$2.05 | CA$0.11 |
| December 2002 | CA$2.79 | CA$0.15 |
| November 2002 | CA$2.98 | CA$0.16 |
| October 2002 | CA$2.24 | CA$0.12 |
| September 2002 | CA$2.98 | CA$0.16 |
| August 2002 | CA$3.17 | CA$0.17 |
| July 2002 | CA$6.89 | CA$0.37 |
| June 2002 | CA$6.52 | CA$0.35 |
| May 2002 | CA$7.45 | CA$0.40 |
| April 2002 | CA$9.31 | CA$0.50 |
| March 2002 | CA$10.24 | CA$0.55 |
| February 2002 | CA$10.24 | CA$0.55 |
| January 2002 | CA$9.13 | CA$0.49 |
| December 2001 | CA$5.59 | CA$0.30 |
| November 2001 | CA$5.59 | CA$0.30 |
| October 2001 | CA$7.26 | CA$0.39 |
| September 2001 | CA$7.82 | CA$0.42 |
| August 2001 | CA$11.18 | CA$0.60 |
| July 2001 | CA$10.24 | CA$0.55 |
| June 2001 | CA$12.85 | CA$0.69 |
| May 2001 | CA$12.85 | CA$0.69 |
| April 2001 | CA$11.18 | CA$0.60 |
| March 2001 | CA$11.55 | CA$0.62 |
| February 2001 | CA$12.66 | CA$0.68 |
| January 2001 | CA$14.90 | CA$0.80 |
| December 2000 | CA$17.69 | CA$0.95 |
| November 2000 | CA$12.66 | CA$0.68 |
| October 2000 | CA$13.97 | CA$0.75 |
| September 2000 | CA$18.62 | CA$1 |
| August 2000 | CA$16.76 | CA$0.90 |
| July 2000 | CA$13.04 | CA$0.70 |
| June 2000 | CA$18.62 | CA$1 |
| May 2000 | CA$9.31 | CA$0.50 |
| April 2000 | CA$14.71 | CA$0.79 |
| March 2000 | CA$7.64 | CA$0.41 |
| February 2000 | CA$9.50 | CA$0.51 |
| January 2000 | CA$5.03 | CA$0.27 |
| December 1999 | CA$5.59 | CA$0.30 |
| November 1999 | CA$6.52 | CA$0.35 |
| October 1999 | CA$10.24 | CA$0.55 |
| September 1999 | CA$11.18 | CA$0.60 |
| August 1999 | CA$5.59 | CA$0.30 |
| July 1999 | CA$5.59 | CA$0.30 |
| June 1999 | CA$5.59 | CA$0.30 |
| May 1999 | CA$7.08 | CA$0.38 |
| April 1999 | CA$6.52 | CA$0.35 |
| March 1999 | CA$6.52 | CA$0.35 |
| February 1999 | CA$6.70 | CA$0.36 |
| January 1999 | CA$6.70 | CA$0.36 |
| December 1998 | CA$7.45 | CA$0.40 |
| November 1998 | CA$7.45 | CA$0.40 |
| October 1998 | CA$6.52 | CA$0.35 |
| September 1998 | CA$6.52 | CA$0.35 |
| August 1998 | CA$6.52 | CA$0.35 |
| July 1998 | CA$10.43 | CA$0.56 |
| June 1998 | CA$10.43 | CA$0.56 |
| May 1998 | CA$10.99 | CA$0.59 |
| April 1998 | CA$11.18 | CA$0.60 |
| March 1998 | CA$11.18 | CA$0.60 |
| February 1998 | CA$11.18 | CA$0.60 |
| January 1998 | CA$8.57 | CA$0.46 |
| December 1997 | CA$11.18 | CA$0.60 |
| November 1997 | CA$13.04 | CA$0.70 |
| October 1997 | CA$13.07 | CA$0.26 |
| September 1997 | CA$16.09 | CA$0.32 |
| August 1997 | CA$12.57 | CA$0.25 |
| July 1997 | CA$14.58 | CA$0.29 |
| June 1997 | CA$17.60 | CA$0.35 |
| May 1997 | CA$16.09 | CA$0.32 |
| April 1997 | CA$22.63 | CA$0.45 |
| March 1997 | CA$17.10 | CA$0.34 |
| February 1997 | CA$18.61 | CA$0.37 |
| January 1997 | CA$16.59 | CA$0.33 |
| December 1996 | CA$16.59 | CA$0.33 |
| November 1996 | CA$13.07 | CA$0.26 |
| October 1996 | CA$14.58 | CA$0.29 |
| September 1996 | CA$15.09 | CA$0.30 |
| August 1996 | CA$15.09 | CA$0.30 |
| June 1996 | CA$0 | - |
| May 1996 | CA$0.01 | - |
| April 1996 | CA$0.01 | - |
| March 1996 | CA$0 | - |
| February 1996 | CA$0 | - |
| January 1996 | CA$0 | - |
| December 1995 | CA$0 | - |
| November 1995 | CA$0 | - |
| October 1995 | CA$0 | - |
| September 1995 | CA$0 | - |
| August 1995 | CA$0 | - |
| July 1995 | CA$0 | - |
| June 1995 | CA$0 | - |
| May 1995 | CA$0 | - |
| April 1995 | CA$0 | - |
| March 1995 | CA$0 | - |
| February 1995 | CA$0 | - |
| January 1995 | CA$0 | - |
| December 1994 | CA$0 | - |
| November 1994 | CA$0 | - |
| October 1994 | CA$0 | - |
| September 1994 | CA$0 | - |
| August 1994 | CA$0 | - |
| July 1994 | CA$0 | - |
| June 1994 | CA$0 | - |
| May 1994 | CA$0 | - |
| April 1994 | CA$0 | - |
| March 1994 | CA$0 | - |
| February 1994 | CA$0 | - |
| January 1994 | CA$0 | - |
| December 1993 | CA$0 | - |
| November 1993 | CA$0 | - |
| October 1993 | CA$0 | - |
| September 1993 | CA$0 | - |
| August 1993 | CA$0 | - |
| July 1993 | CA$0 | - |
| June 1993 | CA$0 | - |
| May 1993 | CA$0 | - |
| April 1993 | CA$0 | - |
| March 1993 | CA$0 | - |
| February 1993 | CA$0 | - |
| January 1993 | CA$0 | - |
| December 1992 | CA$0.10 | CA$0 |
| October 1992 | CA$0.10 | CA$0 |
| July 1992 | CA$0.06 | CA$0 |
| June 1992 | CA$0.10 | CA$0 |
| April 1992 | CA$0.01 | - |
| January 1992 | CA$0.08 | CA$0 |
| December 1991 | CA$0.06 | CA$0 |
| October 1991 | CA$0.05 | CA$0 |
| September 1991 | CA$0 | - |
| July 1991 | CA$0 | - |
| June 1991 | CA$0.11 | CA$0 |
| May 1991 | CA$0.12 | CA$0 |
| April 1991 | CA$0 | - |
| February 1991 | CA$0.01 | - |
| January 1991 | CA$0.01 | - |
| December 1990 | CA$0.01 | - |
| October 1990 | CA$0 | - |
| September 1990 | CA$0.01 | - |
| August 1990 | CA$0 | - |
| July 1990 | CA$0.01 | - |
| June 1990 | CA$0.01 | - |
| May 1990 | CA$0.01 | - |
| April 1990 | CA$0.01 | - |
| March 1990 | CA$0.02 | - |
| February 1990 | CA$0.02 | - |
| January 1990 | CA$0.02 | - |
| December 1989 | CA$0.02 | - |
| November 1989 | CA$0.02 | - |
| October 1989 | CA$0.02 | - |
| September 1989 | CA$0.02 | CA$0 |
| August 1989 | CA$0.02 | CA$0 |
| July 1989 | CA$0.03 | CA$0 |
| June 1989 | CA$0.03 | CA$0 |
| May 1989 | CA$0.04 | CA$0 |
| April 1989 | CA$0.04 | CA$0 |
| March 1989 | CA$0.02 | - |
| February 1989 | CA$0.01 | - |
| January 1989 | CA$0.01 | - |
LUG.TO
Price: CA$19.69
52 week price:
Dividend Yield: 2.71%
5-year range yield:
Forward Dividend Yield: 2.79%
Payout Ratio: 52.62%
Payout Ratio Range:
Dividend Per Share: 0.55 CAD
Earnings Per Share: 1.03 CAD
P/E Ratio: 26.29
Exchange: TOR
Sector: Basic Materials
Industry: Gold
Market Capitalization: 4.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3