Find a quote
LUNDIN GOLD INC
63.64 Down -0.14 (-0.22 %)
Delayed : 2025/07/25 12:05:34
- Previous close $63.78
- Opening $62.97
- Today High $64.42
- Today Low $62.97
- Price Bid $63.61
- Price Ask $63.61
- 52 Weeks High $75.19
- 52 Weeks Low $21.51
- Size Bid 1
- Size Ask 4
- Volume 180,865
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:05 PM | $63.64 | Down $ -0.04 | $63.65 | $63.64 | 500 |
| 12:02 PM | $63.68 | Up $0.06 | $63.68 | $63.64 | 800 |
| 12:02 PM | $63.68 | Up $0.00 | $63.68 | $63.64 | 0 |
| 12:02 PM | $63.68 | Up $0.00 | $63.68 | $63.64 | 0 |
| 12:01 PM | $63.62 | Up $0.03 | $63.62 | $63.60 | 600 |
| 12:00 PM | $63.59 | Down $ -0.07 | $63.65 | $63.59 | 1,000 |
| 11:59 AM | $63.66 | Down $ -0.05 | $63.70 | $63.66 | 500 |
| 11:58 AM | $63.71 | Down $ -0.01 | $63.75 | $63.71 | 400 |
| 11:57 AM | $63.72 | Down $ -0.04 | $63.73 | $63.70 | 500 |
| 11:56 AM | $63.76 | Up $0.00 | $63.76 | $63.73 | 300 |
| 11:55 AM | $63.76 | Up $0.01 | $63.76 | $63.72 | 800 |
| 11:53 AM | $63.75 | Down $ -0.01 | $63.75 | $63.72 | 900 |
| 11:53 AM | $63.75 | Up $0.00 | $63.75 | $63.72 | 0 |
| 11:52 AM | $63.76 | Down $ -0.05 | $63.83 | $63.75 | 2,400 |
| 11:51 AM | $63.81 | Down $ -0.05 | $63.84 | $63.80 | 800 |
| 11:50 AM | $63.86 | Up $0.11 | $63.86 | $63.77 | 900 |
| 11:49 AM | $63.75 | Down $ -0.02 | $63.76 | $63.69 | 900 |
| 11:47 AM | $63.77 | Up $0.04 | $63.80 | $63.76 | 900 |
| 11:47 AM | $63.77 | Up $0.00 | $63.80 | $63.76 | 0 |
| 11:46 AM | $63.73 | Up $0.10 | $63.73 | $63.65 | 400 |
| 11:45 AM | $63.63 | Up $0.06 | $63.63 | $63.57 | 1,000 |
| 11:44 AM | $63.57 | Down $ -0.03 | $63.57 | $63.57 | 100 |
| 11:43 AM | $63.60 | Down $ -0.07 | $63.67 | $63.60 | 2,000 |
| 11:42 AM | $63.67 | Down $ -0.05 | $63.70 | $63.65 | 2,200 |
| 11:41 AM | $63.72 | Down $ -0.06 | $63.76 | $63.71 | 1,000 |
| 11:40 AM | $63.78 | Down $ -0.01 | $63.78 | $63.71 | 1,500 |
| 11:39 AM | $63.79 | Down $ -0.04 | $63.85 | $63.79 | 800 |
| 11:38 AM | $63.83 | Down $ -0.14 | $63.92 | $63.83 | 700 |
| 11:37 AM | $63.97 | Down $ -0.04 | $63.98 | $63.96 | 500 |
| 11:36 AM | $64.01 | Down $ -0.01 | $64.04 | $64.01 | 300 |
| 11:35 AM | $64.02 | Down $ -0.03 | $64.02 | $63.95 | 1,000 |
| 11:34 AM | $64.05 | Down $ -0.02 | $64.06 | $64.05 | 200 |
| 11:33 AM | $64.07 | Down $ -0.12 | $64.18 | $64.06 | 1,300 |
| 11:32 AM | $64.19 | Up $0.03 | $64.19 | $64.17 | 800 |
| 11:31 AM | $64.16 | Up $0.00 | $64.16 | $64.16 | 300 |
| 11:30 AM | $64.15 | Down $ -0.15 | $64.26 | $64.15 | 1,100 |
| 11:29 AM | $64.30 | Down $ -0.05 | $64.35 | $64.27 | 2,100 |
| 11:28 AM | $64.35 | Down $ -0.02 | $64.35 | $64.35 | 200 |
| 11:27 AM | $64.37 | Up $0.02 | $64.37 | $64.37 | 200 |
| 11:26 AM | $64.35 | Down $ -0.05 | $64.39 | $64.35 | 700 |
| 11:25 AM | $64.40 | Up $0.03 | $64.40 | $64.36 | 1,300 |
| 11:23 AM | $64.37 | Up $0.06 | $64.40 | $64.29 | 2,000 |
| 11:23 AM | $64.37 | Up $0.00 | $64.40 | $64.29 | 0 |
| 11:22 AM | $64.31 | Up $0.00 | $64.32 | $64.31 | 500 |
| 11:21 AM | $64.31 | Up $0.01 | $64.34 | $64.31 | 700 |
| 11:20 AM | $64.30 | Down $ -0.01 | $64.32 | $64.30 | 200 |
| 11:19 AM | $64.31 | Up $0.02 | $64.31 | $64.30 | 600 |
| 11:18 AM | $64.29 | Down $ -0.11 | $64.38 | $64.29 | 1,500 |
| 11:17 AM | $64.40 | Up $0.12 | $64.42 | $64.28 | 3,000 |
| 11:16 AM | $64.28 | Up $0.02 | $64.28 | $64.27 | 400 |
| 11:15 AM | $64.26 | Up $0.02 | $64.26 | $64.18 | 2,000 |
| 11:14 AM | $64.24 | Up $0.07 | $64.24 | $64.19 | 600 |
| 11:12 AM | $64.17 | Up $0.01 | $64.21 | $64.17 | 1,200 |
| 11:12 AM | $64.17 | Up $0.00 | $64.21 | $64.17 | 0 |
| 11:11 AM | $64.16 | Up $0.02 | $64.20 | $64.14 | 1,000 |
| 11:10 AM | $64.14 | Up $0.05 | $64.14 | $64.10 | 400 |
| 11:09 AM | $64.09 | Up $0.10 | $64.09 | $64.01 | 600 |
| 11:08 AM | $63.99 | Up $0.03 | $64.03 | $63.99 | 1,000 |
| 11:07 AM | $63.96 | Up $0.03 | $63.97 | $63.95 | 900 |
| 11:06 AM | $63.93 | Up $0.06 | $63.93 | $63.87 | 800 |
| 11:05 AM | $63.87 | Up $0.06 | $63.87 | $63.82 | 1,000 |
| 11:04 AM | $63.81 | Down $ -0.08 | $63.87 | $63.81 | 700 |
| 11:03 AM | $63.89 | Up $0.05 | $63.90 | $63.81 | 2,000 |
| 11:02 AM | $63.84 | Down $ -0.02 | $63.88 | $63.84 | 600 |
| 11:01 AM | $63.86 | Down $ -0.03 | $63.86 | $63.86 | 100 |
| 11:00 AM | $63.89 | Down $ -0.19 | $64.06 | $63.88 | 2,400 |
| 10:59 AM | $64.08 | Up $0.06 | $64.08 | $64.03 | 1,800 |
| 10:58 AM | $64.02 | Up $0.05 | $64.02 | $63.98 | 900 |
| 10:57 AM | $63.96 | Up $0.05 | $63.99 | $63.95 | 1,600 |
| 10:56 AM | $63.92 | Up $0.06 | $63.92 | $63.87 | 900 |
| 10:55 AM | $63.85 | Up $0.00 | $63.85 | $63.83 | 800 |
| 10:54 AM | $63.85 | Up $0.01 | $63.86 | $63.85 | 600 |
| 10:53 AM | $63.84 | Up $0.04 | $63.84 | $63.82 | 300 |
| 10:52 AM | $63.80 | Up $0.02 | $63.80 | $63.73 | 1,800 |
| 10:51 AM | $63.78 | Down $ -0.04 | $63.78 | $63.75 | 900 |
| 10:50 AM | $63.81 | Up $0.02 | $63.81 | $63.80 | 500 |
| 10:49 AM | $63.79 | Down $ -0.07 | $63.81 | $63.79 | 400 |
| 10:47 AM | $63.86 | Up $0.07 | $63.86 | $63.82 | 500 |
| 10:47 AM | $63.86 | Up $0.00 | $63.86 | $63.82 | 0 |
| 10:46 AM | $63.79 | Down $ -0.14 | $63.91 | $63.78 | 1,700 |
| 10:45 AM | $63.93 | Down $ -0.05 | $63.96 | $63.93 | 800 |
| 10:44 AM | $63.98 | Down $ -0.03 | $64.01 | $63.98 | 800 |
| 10:43 AM | $64.01 | Down $ -0.07 | $64.06 | $64.01 | 800 |
| 10:42 AM | $64.08 | Up $0.04 | $64.08 | $64.07 | 300 |
| 10:41 AM | $64.04 | Down $ -0.02 | $64.05 | $64.02 | 500 |
| 10:40 AM | $64.06 | Up $0.05 | $64.07 | $64.04 | 600 |
| 10:39 AM | $64.01 | Down $ -0.05 | $64.03 | $63.99 | 600 |
| 10:38 AM | $64.06 | Up $0.01 | $64.14 | $64.06 | 1,500 |
| 10:37 AM | $64.05 | Up $0.02 | $64.05 | $64.02 | 500 |
| 10:36 AM | $64.03 | Up $0.01 | $64.05 | $64.01 | 800 |
| 10:35 AM | $64.02 | Up $0.02 | $64.02 | $63.96 | 1,200 |
| 10:34 AM | $64.00 | Up $0.04 | $64.00 | $63.93 | 1,000 |
| 10:33 AM | $63.96 | Down $ -0.19 | $64.15 | $63.96 | 1,100 |
| 10:32 AM | $64.15 | Up $0.21 | $64.16 | $63.96 | 1,800 |
| 10:31 AM | $63.94 | Down $ -0.14 | $64.13 | $63.92 | 3,900 |
| 10:30 AM | $64.08 | Up $0.04 | $64.17 | $64.04 | 2,800 |
| 10:29 AM | $64.04 | Down $ -0.04 | $64.07 | $64.04 | 600 |
| 10:28 AM | $64.08 | Up $0.05 | $64.09 | $64.05 | 1,300 |
| 10:27 AM | $64.03 | Down $ -0.03 | $64.09 | $64.01 | 2,200 |
| 10:26 AM | $64.06 | Down $ -0.02 | $64.07 | $64.06 | 300 |
| 10:25 AM | $64.08 | Down $ -0.02 | $64.15 | $64.08 | 1,100 |
| 10:24 AM | $64.10 | Up $0.16 | $64.12 | $63.99 | 1,900 |
| 10:23 AM | $63.94 | Down $ -0.01 | $63.99 | $63.94 | 800 |
| 10:22 AM | $63.95 | Up $0.04 | $63.95 | $63.88 | 700 |
| 10:21 AM | $63.91 | Up $0.10 | $63.97 | $63.83 | 3,600 |
| 10:20 AM | $63.81 | Up $0.06 | $63.82 | $63.72 | 1,900 |
| 10:19 AM | $63.75 | Up $0.05 | $63.75 | $63.71 | 600 |
| 10:18 AM | $63.70 | Up $0.05 | $63.70 | $63.65 | 2,300 |
| 10:17 AM | $63.65 | Down $ -0.02 | $63.67 | $63.58 | 4,000 |
| 10:16 AM | $63.67 | Up $0.00 | $63.71 | $63.66 | 2,100 |
| 10:15 AM | $63.67 | Down $ -0.15 | $63.85 | $63.67 | 1,900 |
| 10:14 AM | $63.82 | Up $0.02 | $63.82 | $63.78 | 600 |
| 10:13 AM | $63.80 | Down $ -0.09 | $63.85 | $63.75 | 2,500 |
| 10:11 AM | $63.89 | Down $ -0.02 | $63.90 | $63.88 | 600 |
| 10:11 AM | $63.89 | Up $0.00 | $63.90 | $63.88 | 0 |
| 10:10 AM | $63.91 | Down $ -0.05 | $64.00 | $63.87 | 1,200 |
| 10:09 AM | $63.96 | Down $ -0.04 | $63.98 | $63.95 | 500 |
| 10:08 AM | $64.00 | Down $ -0.15 | $64.13 | $63.97 | 2,800 |
| 10:07 AM | $64.15 | Up $0.00 | $64.15 | $64.06 | 2,200 |
| 10:06 AM | $64.15 | Down $ -0.02 | $64.18 | $64.09 | 1,900 |
| 10:05 AM | $64.17 | Up $0.02 | $64.26 | $64.17 | 1,600 |
| 10:04 AM | $64.15 | Down $ -0.01 | $64.20 | $64.15 | 1,000 |
| 10:03 AM | $64.16 | Up $0.05 | $64.16 | $64.04 | 3,000 |
| 10:02 AM | $64.11 | Down $ -0.03 | $64.12 | $64.06 | 1,000 |
| 10:01 AM | $64.14 | Up $0.21 | $64.14 | $63.95 | 2,400 |
| 10:00 AM | $63.93 | Up $0.16 | $63.93 | $63.70 | 4,300 |
| 09:59 AM | $63.77 | Down $ -0.01 | $63.77 | $63.72 | 1,800 |
| 09:58 AM | $63.77 | Up $0.06 | $63.77 | $63.67 | 1,100 |
| 09:57 AM | $63.71 | Down $ -0.04 | $63.76 | $63.71 | 1,000 |
| 09:56 AM | $63.75 | Down $ -0.01 | $63.75 | $63.73 | 500 |
| 09:55 AM | $63.76 | Up $0.12 | $63.76 | $63.66 | 1,000 |
| 09:54 AM | $63.64 | Down $ -0.02 | $63.64 | $63.64 | 100 |
| 09:53 AM | $63.66 | Up $0.00 | $63.75 | $63.66 | 900 |
| 09:52 AM | $63.66 | Up $0.05 | $63.68 | $63.61 | 1,300 |
| 09:51 AM | $63.61 | Down $ -0.01 | $63.65 | $63.61 | 400 |
| 09:50 AM | $63.62 | Down $ -0.12 | $63.75 | $63.62 | 2,100 |
| 09:49 AM | $63.74 | Up $0.12 | $63.75 | $63.64 | 1,200 |
| 09:48 AM | $63.62 | Up $0.11 | $63.64 | $63.52 | 1,400 |
| 09:47 AM | $63.51 | Up $0.12 | $63.51 | $63.35 | 1,200 |
| 09:46 AM | $63.39 | Down $ -0.04 | $63.41 | $63.37 | 600 |
| 09:45 AM | $63.43 | Up $0.09 | $63.46 | $63.35 | 2,500 |
| 09:44 AM | $63.34 | Down $ -0.02 | $63.38 | $63.29 | 1,900 |
| 09:43 AM | $63.36 | Down $ -0.02 | $63.40 | $63.36 | 600 |
| 09:42 AM | $63.38 | Up $0.08 | $63.40 | $63.29 | 600 |
| 09:41 AM | $63.30 | Up $0.20 | $63.30 | $63.07 | 2,000 |
| 09:40 AM | $63.10 | Down $ -0.16 | $63.22 | $63.08 | 1,200 |
| 09:39 AM | $63.26 | Down $ -0.11 | $63.39 | $63.26 | 1,600 |
| 09:38 AM | $63.37 | Down $ -0.05 | $63.39 | $63.37 | 300 |
| 09:37 AM | $63.42 | Down $ -0.09 | $63.47 | $63.42 | 1,100 |
| 09:36 AM | $63.51 | Down $ -0.09 | $63.53 | $63.51 | 300 |
| 09:35 AM | $63.60 | Down $ -0.31 | $63.82 | $63.60 | 1,500 |
| 09:34 AM | $63.91 | Up $0.15 | $63.94 | $63.75 | 1,400 |
| 09:33 AM | $63.76 | Down $ -0.03 | $63.86 | $63.76 | 1,400 |
| 09:32 AM | $63.79 | Up $0.23 | $63.82 | $63.70 | 1,100 |
| 09:31 AM | $63.56 | Up $0.35 | $63.60 | $63.26 | 3,900 |
| 09:30 AM | $63.21 | Down $ -0.57 | $63.21 | $62.97 | 3,200 |
| Previous close | $63.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2025 | $63.78 | $63.69 | $64.28 | $63.68 | 276,300 |
| 23/07/2025 | $64.58 | $64.72 | $64.77 | $64.04 | 356,000 |
| 22/07/2025 | $66.08 | $65.99 | $66.28 | $65.65 | 534,200 |
| 21/07/2025 | $65.30 | $65.79 | $66.17 | $65.09 | 365,100 |
| 18/07/2025 | $64.08 | $64.30 | $64.62 | $64.00 | 463,200 |
| 17/07/2025 | $64.18 | $63.96 | $64.57 | $63.85 | 748,100 |
| 16/07/2025 | $65.35 | $65.32 | $65.99 | $65.03 | 621,000 |
| 15/07/2025 | $67.57 | $66.70 | $68.05 | $66.61 | 847,400 |
| 14/07/2025 | $68.88 | $69.64 | $69.87 | $68.84 | 347,700 |
| 11/07/2025 | $70.08 | $70.35 | $70.74 | $69.84 | 623,100 |
| 10/07/2025 | $69.51 | $70.53 | $70.53 | $68.35 | 663,700 |
| 09/07/2025 | $71.65 | $70.90 | $72.16 | $70.82 | 403,900 |
| 08/07/2025 | $69.98 | $68.93 | $70.10 | $68.69 | 587,700 |
| 07/07/2025 | $73.18 | $73.21 | $74.18 | $73.09 | 562,300 |
| 04/07/2025 | $72.45 | $72.77 | $72.77 | $72.31 | 63,400 |
| 03/07/2025 | $71.86 | $71.46 | $71.86 | $71.10 | 232,300 |
| 02/07/2025 | $71.58 | $71.18 | $71.91 | $71.18 | 551,300 |
| 30/06/2025 | $71.90 | $70.15 | $71.90 | $70.15 | 793,200 |
| 27/06/2025 | $67.51 | $68.86 | $68.86 | $66.74 | 711,400 |
| 26/06/2025 | $73.32 | $72.36 | $73.33 | $71.98 | 476,400 |
| 25/06/2025 | $72.82 | $72.49 | $73.44 | $72.33 | 406,900 |
| 24/06/2025 | $70.75 | $70.39 | $71.37 | $70.13 | 468,100 |
| 23/06/2025 | $73.17 | $74.37 | $74.42 | $72.99 | 375,200 |
| 20/06/2025 | $72.73 | $72.52 | $73.12 | $72.36 | 1,006,400 |
| 19/06/2025 | $72.22 | $72.13 | $72.35 | $71.39 | 149,800 |
| 18/06/2025 | $73.57 | $73.93 | $74.29 | $73.24 | 538,500 |
| 17/06/2025 | $73.46 | $72.62 | $73.54 | $72.06 | 533,300 |
| 16/06/2025 | $72.03 | $72.70 | $73.07 | $71.53 | 469,400 |
| 13/06/2025 | $73.87 | $72.72 | $73.89 | $72.54 | 601,200 |
| 12/06/2025 | $72.99 | $73.35 | $74.10 | $72.74 | 717,800 |
Graphs are not available, please refer to the detailed table