Lundin Gold Inc (LUG.TO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 95.58 | 98.72 | 95.56 | 97.47 | +4.34% | 477,640 |
| 2026-09-01 | 95.29 | 97.92 | 93.36 | 93.42 | -5.36% | 730,500 |
| 2026-08-31 | 99.38 | 99.98 | 97.13 | 98.71 | -1.57% | 602,300 |
| 2026-08-28 | 104.00 | 104.96 | 98.76 | 100.28 | -3.79% | 392,600 |
| 2026-08-27 | 105.05 | 106.38 | 103.68 | 104.23 | -0.99% | 542,700 |
| 2026-08-26 | 104.73 | 106.90 | 103.51 | 105.27 | -1.62% | 601,900 |
| 2026-08-25 | 102.74 | 107.36 | 102.60 | 107.00 | +2.12% | 687,900 |
| 2026-08-24 | 103.04 | 104.90 | 102.01 | 104.78 | +3.95% | 678,000 |
| 2026-08-21 | 100.90 | 102.03 | 99.75 | 100.80 | +1.77% | 572,500 |
| 2026-08-20 | 95.95 | 99.17 | 95.92 | 99.05 | +1.90% | 450,400 |
| 2026-08-19 | 91.75 | 97.75 | 91.63 | 97.20 | +11.74% | 748,800 |
| 2026-08-18 | 89.22 | 89.66 | 86.87 | 86.99 | -4.20% | 450,600 |
| 2026-08-17 | 90.97 | 92.14 | 90.25 | 90.80 | +0.44% | 457,100 |
| 2026-08-14 | 90.71 | 91.66 | 90.07 | 90.40 | +0.10% | 194,600 |
| 2026-08-13 | 90.58 | 90.80 | 88.78 | 90.31 | -1.89% | 496,000 |
| 2026-08-12 | 94.83 | 94.83 | 91.80 | 92.05 | -0.48% | 358,700 |
| 2026-08-11 | 92.21 | 93.32 | 91.94 | 92.49 | +0.97% | 637,500 |
| 2026-08-10 | 91.19 | 91.96 | 88.95 | 91.60 | -0.47% | 499,300 |
| 2026-08-07 | 90.49 | 93.00 | 90.05 | 92.03 | +6.15% | 705,200 |
| 2026-08-06 | 85.77 | 86.86 | 85.12 | 86.70 | +0.23% | 603,900 |
| 2026-08-05 | 85.89 | 87.17 | 85.22 | 86.50 | +6.00% | 1,053,500 |
| 2026-08-04 | 80.47 | 83.30 | 80.13 | 81.60 | +3.96% | 1,054,100 |
| 2026-07-31 | 81.58 | 81.94 | 78.37 | 78.49 | -5.60% | 716,500 |
| 2026-07-30 | 84.25 | 84.25 | 80.42 | 83.15 | +0.74% | 831,900 |
| 2026-07-29 | 80.29 | 83.91 | 78.56 | 82.54 | +1.78% | 508,900 |
| 2026-07-28 | 80.82 | 81.78 | 79.64 | 81.10 | -0.21% | 500,100 |
| 2026-07-27 | 80.58 | 81.60 | 78.03 | 81.27 | +2.38% | 455,700 |
| 2026-07-24 | 79.77 | 80.67 | 78.89 | 79.38 | +0.46% | 426,900 |
| 2026-07-23 | 79.64 | 80.11 | 77.80 | 79.02 | -3.52% | 445,500 |
| 2026-07-22 | 81.22 | 84.45 | 81.22 | 81.90 | +3.54% | 624,100 |
| 2026-07-21 | 78.89 | 79.89 | 77.94 | 79.10 | +2.90% | 465,567 |
| 2026-07-20 | 76.30 | 78.11 | 75.92 | 76.87 | +0.07% | 436,374 |
| 2026-07-17 | 74.15 | 78.52 | 73.96 | 76.82 | +2.07% | 926,800 |
| 2026-07-16 | 74.62 | 75.40 | 74.02 | 75.26 | -1.00% | 328,200 |
| 2026-07-15 | 76.97 | 77.60 | 75.50 | 76.02 | -1.17% | 459,000 |
| 2026-07-14 | 78.37 | 79.56 | 76.86 | 76.92 | +0.30% | 399,800 |
| 2026-07-13 | 76.82 | 77.39 | 75.47 | 76.69 | -1.97% | 383,600 |
| 2026-07-10 | 79.77 | 80.42 | 78.17 | 78.23 | -3.00% | 321,800 |
| 2026-07-09 | 78.43 | 81.10 | 78.27 | 80.65 | +5.11% | 737,500 |
| 2026-07-08 | 77.99 | 79.35 | 75.17 | 76.73 | -4.12% | 598,900 |
| 2026-07-07 | 80.83 | 81.96 | 79.02 | 80.03 | -2.15% | 671,200 |
| 2026-07-06 | 82.75 | 82.96 | 80.40 | 81.79 | -1.92% | 675,000 |
| 2026-07-03 | 82.75 | 83.48 | 82.45 | 83.39 | +3.19% | 169,400 |
| 2026-07-02 | 78.86 | 81.77 | 78.57 | 80.81 | +5.62% | 557,300 |
| 2026-06-30 | 76.75 | 77.17 | 74.61 | 76.51 | -0.35% | 687,600 |
| 2026-06-29 | 76.36 | 77.17 | 75.00 | 76.78 | -0.35% | 354,800 |
| 2026-06-26 | 77.00 | 79.21 | 76.62 | 77.05 | +0.85% | 550,800 |
| 2026-06-25 | 76.82 | 77.67 | 74.97 | 76.40 | +2.21% | 495,400 |
| 2026-06-24 | 73.62 | 75.85 | 73.51 | 74.75 | -2.15% | 731,000 |
| 2026-06-23 | 77.22 | 78.19 | 75.86 | 76.39 | -5.24% | 365,600 |
| 2026-06-22 | 80.00 | 82.77 | 79.78 | 80.61 | +2.70% | 575,900 |
| 2026-06-19 | 78.76 | 79.55 | 77.77 | 78.49 | -2.45% | 877,100 |
| 2026-06-18 | 82.04 | 84.87 | 79.54 | 80.46 | -0.87% | 676,200 |
| 2026-06-17 | 84.95 | 86.98 | 80.91 | 81.17 | -4.49% | 823,600 |
| 2026-06-16 | 83.15 | 86.05 | 82.77 | 84.99 | +3.86% | 741,900 |
| 2026-06-15 | 82.23 | 84.63 | 80.25 | 81.83 | +6.54% | 680,800 |
| 2026-06-12 | 77.12 | 78.43 | 74.66 | 76.81 | +1.08% | 861,200 |
| 2026-06-11 | 73.20 | 76.80 | 73.20 | 75.99 | +3.97% | 938,500 |
| 2026-06-10 | 72.01 | 73.90 | 71.51 | 73.09 | -4.21% | 776,700 |
| 2026-06-09 | 78.60 | 79.50 | 73.51 | 76.30 | -2.60% | 923,600 |
| 2026-06-08 | 78.40 | 79.35 | 77.39 | 78.34 | +0.42% | 1,122,700 |
| 2026-06-05 | 83.00 | 83.00 | 77.55 | 78.01 | -8.07% | 644,200 |
| 2026-06-04 | 85.92 | 86.42 | 83.46 | 84.86 | -2.11% | 524,500 |
| 2026-06-03 | 88.29 | 88.89 | 86.31 | 86.69 | -3.33% | 2,512,905 |
| 2026-06-02 | 89.80 | 90.62 | 87.43 | 89.68 | +1.37% | 519,482 |
| 2026-06-01 | 89.41 | 90.27 | 86.71 | 88.47 | -3.89% | 662,118 |
| 2026-05-29 | 87.05 | 92.19 | 86.22 | 92.05 | +6.77% | 2,621,781 |
| 2026-05-28 | 84.39 | 87.05 | 83.21 | 86.21 | +2.59% | 730,904 |
| 2026-05-27 | 86.48 | 87.85 | 83.98 | 84.03 | -4.85% | 391,933 |
| 2026-05-26 | 86.52 | 88.56 | 85.94 | 88.31 | -0.14% | 507,244 |
| 2026-05-25 | 87.22 | 88.54 | 87.12 | 88.43 | +3.73% | 102,230 |
| 2026-05-22 | 87.09 | 87.09 | 85.07 | 85.25 | -2.08% | 585,842 |
| 2026-05-21 | 86.04 | 88.95 | 85.00 | 87.06 | -0.64% | 653,995 |
| 2026-05-20 | 86.17 | 88.36 | 85.78 | 87.62 | +2.36% | 682,058 |
| 2026-05-19 | 86.30 | 86.30 | 83.73 | 85.60 | -1.34% | 941,588 |
| 2026-05-15 | 90.27 | 90.74 | 86.52 | 86.76 | -8.14% | 666,022 |
| 2026-05-14 | 96.30 | 96.40 | 92.90 | 94.45 | -2.27% | 343,825 |
| 2026-05-13 | 95.90 | 97.05 | 94.35 | 96.64 | -0.36% | 512,835 |
| 2026-05-12 | 96.31 | 98.54 | 93.64 | 96.99 | -0.72% | 583,837 |
| 2026-05-11 | 96.57 | 99.24 | 95.48 | 97.69 | +1.77% | 742,509 |
| 2026-05-08 | 93.91 | 98.22 | 93.79 | 95.99 | +3.89% | 499,331 |
| 2026-05-07 | 100.10 | 100.14 | 91.76 | 92.40 | -2.40% | 935,574 |
| 2026-05-06 | 91.70 | 95.54 | 91.28 | 94.67 | +8.45% | 758,756 |
| 2026-05-05 | 89.49 | 89.68 | 87.21 | 87.29 | -0.55% | 487,094 |
| 2026-05-04 | 89.03 | 89.76 | 87.32 | 87.77 | -2.84% | 594,598 |
| 2026-05-01 | 90.95 | 91.61 | 89.15 | 90.34 | -1.04% | 416,831 |
| 2026-04-30 | 93.05 | 94.52 | 90.53 | 91.29 | +1.38% | 576,030 |
| 2026-04-29 | 93.47 | 94.49 | 89.90 | 90.05 | -5.29% | 1,071,458 |
| 2026-04-28 | 97.99 | 97.99 | 94.83 | 95.08 | -4.16% | 850,119 |
| 2026-04-27 | 100.97 | 101.03 | 98.21 | 99.21 | -2.35% | 367,140 |
| 2026-04-24 | 102.33 | 103.20 | 101.14 | 101.60 | -0.73% | 322,408 |
| 2026-04-23 | 104.63 | 105.55 | 99.56 | 102.35 | -3.50% | 466,627 |
| 2026-04-22 | 107.02 | 107.38 | 105.05 | 106.06 | +2.06% | 329,266 |
| 2026-04-21 | 113.61 | 113.81 | 103.75 | 103.92 | -9.78% | 561,366 |
| 2026-04-20 | 116.62 | 116.62 | 113.30 | 115.18 | -1.92% | 378,323 |
| 2026-04-17 | 113.80 | 118.00 | 113.63 | 117.43 | +4.61% | 498,909 |
| 2026-04-16 | 111.77 | 113.05 | 110.64 | 112.26 | +0.56% | 259,952 |
| 2026-04-15 | 115.40 | 115.40 | 110.42 | 111.63 | -4.05% | 456,393 |
| 2026-04-14 | 117.39 | 118.28 | 114.45 | 116.34 | +0.15% | 445,738 |
| 2026-04-13 | 116.53 | 117.59 | 114.19 | 116.17 | -1.82% | 455,022 |
| 2026-04-10 | 115.01 | 118.59 | 114.92 | 118.32 | +4.91% | 492,263 |
| 2026-04-09 | 113.07 | 115.02 | 111.00 | 112.78 | +0.10% | 409,868 |
| 2026-04-08 | 115.47 | 116.35 | 111.35 | 112.67 | +2.46% | 725,313 |
| 2026-04-07 | 109.60 | 110.39 | 105.88 | 109.96 | +0.23% | 412,400 |
| 2026-04-06 | 109.91 | 111.52 | 109.00 | 109.71 | -1.53% | 355,113 |
| 2026-04-02 | 104.85 | 113.31 | 104.36 | 111.41 | +1.28% | 598,818 |
| 2026-04-01 | 109.00 | 113.98 | 107.86 | 110.00 | +3.47% | 702,736 |
| 2026-03-31 | 102.17 | 107.25 | 102.17 | 106.31 | +7.21% | 778,907 |
| 2026-03-30 | 99.38 | 101.06 | 97.86 | 99.16 | +1.07% | 485,828 |
| 2026-03-27 | 95.73 | 99.95 | 94.91 | 98.11 | +3.56% | 458,187 |
| 2026-03-26 | 96.19 | 100.24 | 94.45 | 94.74 | -5.18% | 654,417 |
| 2026-03-25 | 101.88 | 102.06 | 98.79 | 99.92 | +3.00% | 408,391 |
| 2026-03-24 | 95.73 | 97.50 | 94.49 | 97.01 | -0.13% | 768,568 |
| 2026-03-23 | 94.00 | 100.17 | 93.95 | 97.14 | +2.30% | 806,020 |
| 2026-03-20 | 98.00 | 98.24 | 92.82 | 94.96 | -3.24% | 2,411,097 |
| 2026-03-19 | 96.35 | 98.78 | 93.06 | 98.14 | -4.98% | 709,593 |
| 2026-03-18 | 104.85 | 105.81 | 102.90 | 103.28 | -5.78% | 572,127 |
| 2026-03-17 | 110.09 | 113.61 | 109.20 | 109.62 | -0.30% | 508,193 |
| 2026-03-16 | 104.24 | 111.32 | 103.89 | 109.95 | +5.48% | 819,313 |
| 2026-03-13 | 109.33 | 110.16 | 103.51 | 104.24 | -5.59% | 700,520 |
| 2026-03-12 | 113.45 | 113.45 | 108.38 | 110.41 | -2.89% | 623,822 |
| 2026-03-11 | 116.93 | 116.93 | 110.69 | 113.70 | -4.62% | 652,412 |
| 2026-03-10 | 116.71 | 121.30 | 116.45 | 119.21 | +2.98% | 632,789 |
| 2026-03-09 | 111.94 | 115.93 | 108.13 | 115.76 | +0.99% | 648,825 |
| 2026-03-06 | 110.50 | 115.68 | 110.14 | 114.62 | +2.03% | 842,207 |
| 2026-03-05 | 118.08 | 118.08 | 110.48 | 112.34 | -6.76% | 866,366 |
| 2026-03-04 | 119.14 | 120.77 | 117.44 | 120.49 | +3.88% | 605,676 |
| 2026-03-03 | 117.40 | 120.46 | 113.12 | 115.99 | -7.84% | 730,271 |
| 2026-03-02 | 129.83 | 130.98 | 122.38 | 125.86 | -2.11% | 596,181 |
| 2026-02-27 | 125.00 | 129.30 | 124.69 | 128.57 | +2.95% | 992,755 |
| 2026-02-26 | 121.14 | 124.97 | 120.15 | 124.89 | +2.37% | 774,265 |
| 2026-02-25 | 120.75 | 127.99 | 119.52 | 122.00 | +2.55% | 804,754 |
| 2026-02-24 | 113.08 | 119.45 | 112.19 | 118.97 | +2.56% | 663,806 |
| 2026-02-23 | 110.02 | 116.50 | 110.02 | 116.00 | +7.25% | 674,567 |
| 2026-02-20 | 108.67 | 110.70 | 104.84 | 108.16 | -0.77% | 896,012 |
| 2026-02-19 | 106.47 | 109.42 | 105.69 | 109.00 | +1.49% | 361,549 |
| 2026-02-18 | 107.50 | 107.67 | 105.51 | 107.40 | +1.69% | 515,895 |
| 2026-02-17 | 105.87 | 106.39 | 102.66 | 105.62 | -3.62% | 434,133 |
| 2026-02-13 | 103.77 | 110.01 | 103.77 | 109.59 | +8.07% | 568,645 |
| 2026-02-12 | 108.05 | 108.81 | 101.36 | 101.41 | -7.19% | 653,678 |
| 2026-02-11 | 110.85 | 112.62 | 108.60 | 109.27 | +0.28% | 968,596 |
| 2026-02-10 | 107.78 | 109.23 | 104.99 | 108.97 | +1.06% | 646,188 |
| 2026-02-09 | 106.02 | 107.93 | 104.14 | 107.83 | +2.84% | 475,805 |
| 2026-02-06 | 102.91 | 104.93 | 101.75 | 104.85 | +4.33% | 578,457 |
| 2026-02-05 | 101.57 | 104.09 | 99.60 | 100.50 | -5.00% | 666,866 |
| 2026-02-04 | 109.70 | 109.70 | 100.83 | 105.79 | -1.49% | 802,117 |
| 2026-02-03 | 110.67 | 110.67 | 104.25 | 107.39 | +2.69% | 891,053 |
| 2026-02-02 | 103.21 | 107.36 | 102.82 | 104.58 | +2.45% | 1,194,260 |
| 2026-01-30 | 111.56 | 112.85 | 100.72 | 102.08 | -13.89% | 1,116,823 |
| 2026-01-29 | 124.66 | 125.75 | 116.89 | 118.54 | -2.49% | 907,511 |
| 2026-01-28 | 122.35 | 124.36 | 120.21 | 121.57 | -1.14% | 766,458 |
| 2026-01-27 | 119.94 | 122.98 | 116.81 | 122.97 | +4.01% | 782,494 |
| 2026-01-26 | 123.98 | 125.66 | 118.03 | 118.23 | -2.22% | 808,552 |
| 2026-01-23 | 117.99 | 121.52 | 116.02 | 120.92 | +1.47% | 591,117 |
| 2026-01-22 | 114.97 | 119.39 | 113.38 | 119.17 | +3.15% | 654,206 |
| 2026-01-21 | 123.62 | 123.90 | 114.31 | 115.53 | -4.52% | 1,038,753 |
| 2026-01-20 | 122.00 | 122.89 | 119.66 | 121.00 | +0.03% | 607,258 |
| 2026-01-19 | 118.73 | 121.06 | 118.71 | 120.96 | +4.30% | 339,394 |
| 2026-01-16 | 118.74 | 119.46 | 114.77 | 115.97 | -3.33% | 463,989 |
| 2026-01-15 | 119.70 | 121.09 | 118.50 | 119.97 | -0.97% | 423,899 |
| 2026-01-14 | 123.98 | 124.13 | 118.31 | 121.15 | +0.58% | 511,569 |
| 2026-01-13 | 119.42 | 124.04 | 119.05 | 120.45 | +2.09% | 815,515 |
| 2026-01-12 | 117.59 | 119.55 | 117.59 | 117.98 | +1.20% | 749,578 |
| 2026-01-09 | 116.00 | 116.64 | 114.29 | 116.58 | +0.73% | 488,676 |
| 2026-01-08 | 113.00 | 115.76 | 111.45 | 115.73 | +0.99% | 407,969 |
| 2026-01-07 | 110.97 | 115.08 | 110.79 | 114.60 | +1.20% | 537,523 |
| 2026-01-06 | 112.67 | 113.99 | 110.70 | 113.24 | +0.94% | 595,864 |
| 2026-01-05 | 114.42 | 116.69 | 112.13 | 112.18 | +0.30% | 498,593 |
| 2026-01-02 | 116.01 | 117.00 | 108.06 | 111.85 | -1.90% | 537,628 |
| 2025-12-31 | 116.00 | 116.57 | 113.34 | 114.02 | -1.44% | 206,675 |
| 2025-12-30 | 116.60 | 118.41 | 115.69 | 115.69 | +1.07% | 423,372 |
| 2025-12-29 | 114.73 | 116.50 | 112.59 | 114.46 | -3.64% | 625,826 |
| 2025-12-24 | 118.68 | 120.33 | 116.78 | 118.78 | -1.02% | 121,536 |
| 2025-12-23 | 120.93 | 120.93 | 117.38 | 120.00 | -0.38% | 459,558 |
| 2025-12-22 | 117.99 | 121.92 | 117.64 | 120.46 | +5.95% | 1,373,505 |
| 2025-12-19 | 114.80 | 116.53 | 113.50 | 113.69 | -1.01% | 2,237,866 |
| 2025-12-18 | 113.68 | 115.90 | 112.75 | 114.85 | +1.33% | 582,044 |
| 2025-12-17 | 115.17 | 115.17 | 111.57 | 113.34 | +0.12% | 651,885 |
| 2025-12-16 | 110.63 | 114.34 | 110.59 | 113.20 | +1.98% | 839,886 |
| 2025-12-15 | 111.66 | 112.07 | 108.89 | 111.00 | -0.37% | 842,523 |
| 2025-12-12 | 113.09 | 113.09 | 108.65 | 111.41 | -0.21% | 638,697 |
| 2025-12-11 | 108.78 | 113.14 | 108.52 | 111.65 | +2.36% | 534,991 |
| 2025-12-10 | 107.25 | 109.82 | 104.39 | 109.08 | +1.40% | 774,159 |
| 2025-12-09 | 106.60 | 108.70 | 102.70 | 107.57 | -1.86% | 1,051,624 |
| 2025-12-08 | 107.68 | 110.96 | 106.71 | 109.61 | +1.34% | 738,500 |
| 2025-12-05 | 111.55 | 111.57 | 106.77 | 108.16 | -2.62% | 468,948 |
| 2025-12-04 | 110.09 | 112.25 | 109.79 | 111.07 | +0.39% | 532,037 |
| 2025-12-03 | 113.51 | 113.99 | 109.79 | 110.64 | -1.35% | 551,660 |
| 2025-12-02 | 114.24 | 114.56 | 108.19 | 112.15 | -2.56% | 1,157,441 |
| 2025-12-01 | 119.22 | 119.76 | 114.63 | 115.10 | -2.27% | 562,632 |
| 2025-11-28 | 119.00 | 119.61 | 117.00 | 117.77 | +0.36% | 387,713 |
| 2025-11-27 | 117.50 | 117.97 | 116.43 | 117.35 | +0.16% | 75,327 |
| 2025-11-26 | 114.18 | 118.14 | 114.18 | 117.16 | +3.75% | 512,730 |
| 2025-11-25 | 115.22 | 115.57 | 111.73 | 112.93 | -2.16% | 1,382,261 |
| 2025-11-24 | 108.45 | 115.48 | 107.77 | 115.42 | +7.11% | 1,790,652 |
| 2025-11-21 | 103.69 | 109.70 | 102.82 | 107.76 | +3.44% | 601,772 |
| 2025-11-20 | 113.83 | 114.82 | 104.08 | 104.18 | -8.42% | 1,127,268 |
| 2025-11-19 | 116.78 | 118.75 | 113.18 | 113.76 | -0.58% | 742,404 |
| 2025-11-18 | 113.52 | 117.00 | 112.38 | 114.42 | +1.16% | 671,613 |
| 2025-11-17 | 112.87 | 115.42 | 111.78 | 113.11 | -0.69% | 845,055 |
| 2025-11-14 | 109.18 | 115.55 | 107.16 | 113.90 | +1.31% | 1,010,690 |
| 2025-11-13 | 115.90 | 117.26 | 111.86 | 112.43 | -2.00% | 1,191,412 |
| 2025-11-12 | 110.49 | 116.07 | 109.05 | 114.72 | +4.76% | 1,113,553 |
| 2025-11-11 | 109.76 | 110.10 | 106.54 | 109.51 | +0.72% | 927,662 |
| 2025-11-10 | 105.38 | 109.64 | 104.57 | 108.73 | +6.88% | 1,198,586 |
| 2025-11-07 | 101.22 | 104.51 | 97.42 | 101.73 | +1.85% | 1,290,265 |
| 2025-11-06 | 101.33 | 102.83 | 99.84 | 99.88 | -1.27% | 1,023,983 |
| 2025-11-05 | 97.44 | 102.31 | 97.38 | 101.16 | +6.32% | 1,238,148 |
| 2025-11-04 | 93.50 | 96.57 | 93.44 | 95.15 | -1.36% | 1,329,195 |
| 2025-11-03 | 95.29 | 97.90 | 94.61 | 96.46 | +1.16% | 1,178,224 |
| 2025-10-31 | 97.01 | 97.05 | 94.55 | 95.35 | -1.00% | 839,569 |
| 2025-10-30 | 94.15 | 96.61 | 94.14 | 96.31 | +2.66% | 802,750 |
| 2025-10-29 | 95.78 | 96.75 | 93.64 | 93.81 | +1.22% | 1,363,904 |
| 2025-10-28 | 89.31 | 93.56 | 89.04 | 92.68 | +1.01% | 983,471 |
| 2025-10-27 | 93.00 | 93.32 | 88.61 | 91.75 | -4.20% | 1,372,028 |
| 2025-10-24 | 97.49 | 99.00 | 95.63 | 95.77 | -2.29% | 897,489 |
| 2025-10-23 | 97.95 | 99.41 | 96.71 | 98.01 | +1.73% | 1,083,274 |
| 2025-10-22 | 93.17 | 97.56 | 91.52 | 96.34 | -1.84% | 1,560,029 |
| 2025-10-21 | 105.92 | 106.34 | 94.74 | 98.15 | -14.76% | 2,654,064 |
| 2025-10-20 | 108.26 | 116.20 | 106.93 | 115.15 | +7.62% | 1,580,707 |
| 2025-10-17 | 107.35 | 108.28 | 101.73 | 107.00 | -1.60% | 2,101,455 |
| 2025-10-16 | 103.79 | 109.00 | 102.32 | 108.74 | +6.64% | 1,525,319 |
| 2025-10-15 | 102.15 | 104.18 | 99.83 | 101.97 | +1.86% | 1,213,356 |
| 2025-10-14 | 96.32 | 101.39 | 96.32 | 100.11 | +7.58% | 1,212,934 |
| 2025-10-10 | 95.00 | 95.00 | 92.05 | 93.06 | -1.37% | 858,032 |
| 2025-10-09 | 99.01 | 99.18 | 93.20 | 94.35 | -2.90% | 1,098,677 |
| 2025-10-08 | 94.79 | 97.32 | 94.79 | 97.17 | +5.23% | 973,343 |
| 2025-10-07 | 94.87 | 94.87 | 91.18 | 92.34 | -2.72% | 1,111,232 |
| 2025-10-06 | 92.50 | 96.84 | 92.24 | 94.92 | +3.99% | 1,444,084 |
| 2025-10-03 | 92.23 | 92.60 | 88.91 | 91.28 | -0.03% | 1,027,148 |
| 2025-10-02 | 92.00 | 93.10 | 85.94 | 91.31 | -0.21% | 1,803,734 |
| 2025-10-01 | 90.92 | 92.67 | 90.92 | 91.50 | +1.47% | 790,195 |
| 2025-09-30 | 89.60 | 91.54 | 88.90 | 90.17 | +0.86% | 1,258,299 |
| 2025-09-29 | 90.80 | 90.83 | 88.97 | 89.40 | +0.68% | 818,786 |
| 2025-09-26 | 87.78 | 89.71 | 86.41 | 88.80 | +2.03% | 864,784 |
| 2025-09-25 | 85.47 | 87.19 | 85.33 | 87.03 | +1.88% | 766,669 |
| 2025-09-24 | 89.92 | 90.51 | 85.42 | 85.42 | -5.05% | 1,201,540 |
| 2025-09-23 | 91.47 | 92.00 | 89.57 | 89.96 | -1.35% | 932,831 |
| 2025-09-22 | 88.96 | 91.89 | 87.97 | 91.19 | +4.56% | 1,110,915 |
| 2025-09-19 | 84.66 | 87.67 | 84.24 | 87.21 | +3.50% | 9,766,979 |
| 2025-09-18 | 83.40 | 84.62 | 82.85 | 84.26 | +0.48% | 964,270 |
| 2025-09-17 | 83.93 | 85.31 | 82.58 | 83.86 | -1.27% | 1,066,289 |
| 2025-09-16 | 88.06 | 88.06 | 84.52 | 84.94 | -3.16% | 1,346,919 |
| 2025-09-15 | 88.37 | 88.78 | 87.08 | 87.71 | -0.49% | 998,241 |
| 2025-09-12 | 92.25 | 92.71 | 88.07 | 88.14 | -4.42% | 1,016,281 |
| 2025-09-11 | 94.00 | 94.00 | 91.49 | 92.22 | -1.77% | 928,295 |
| 2025-09-10 | 93.78 | 94.84 | 91.75 | 93.88 | +0.22% | 858,348 |
| 2025-09-09 | 95.07 | 97.31 | 92.80 | 93.67 | -0.75% | 1,940,673 |
| 2025-09-08 | 95.52 | 97.67 | 94.22 | 94.38 | +0.62% | 1,302,503 |
| 2025-09-05 | 94.01 | 95.09 | 93.34 | 93.80 | +2.68% | 726,157 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+25.47%). Pire mois : Juil (-6.64%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Lundin Gold Inc (LUG.TO) ?
97.47 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de LUG.TO ?
Plus haut à 130.98 et plus bas à 71.51 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Lundin Gold Inc ?
Historiquement, le mois le plus fort de LUG.TO a été Août (moyenne +25.47%) et le plus faible Juil (moyenne -6.64%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.