Stockholm - Delayed Quote SEK
Lundin Gold Inc. (LUG.ST)
385.80
-14.60
(-3.65%)
At close: 5:29:57 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 398.00 | 400.00 | 378.20 | 385.80 | 385.80 | 357,973 |
| May 13, 2025 | 401.80 | 409.80 | 388.80 | 400.40 | 400.40 | 360,166 |
| May 12, 2025 | 458.40 | 461.20 | 401.60 | 402.60 | 402.60 | 965,123 |
| May 9, 2025 | 430.20 | 463.80 | 422.40 | 458.40 | 458.40 | 544,610 |
| May 8, 2025 | 421.00 | 421.60 | 409.20 | 417.20 | 417.20 | 214,467 |
| May 7, 2025 | 425.00 | 427.00 | 415.20 | 421.20 | 421.20 | 271,507 |
| May 6, 2025 | 399.60 | 415.80 | 396.60 | 415.00 | 415.00 | 294,257 |
| May 5, 2025 | 381.00 | 397.80 | 378.20 | 393.00 | 393.00 | 262,035 |
| May 2, 2025 | 385.20 | 394.20 | 380.00 | 381.40 | 381.40 | 280,081 |
| Apr 30, 2025 | 394.80 | 394.80 | 385.60 | 385.60 | 385.60 | 104,444 |
| Apr 29, 2025 | 388.40 | 397.20 | 383.20 | 396.40 | 396.40 | 206,138 |
| Apr 28, 2025 | 400.40 | 405.80 | 387.60 | 391.00 | 391.00 | 235,250 |
| Apr 25, 2025 | 392.40 | 401.00 | 387.00 | 400.40 | 400.40 | 263,843 |
| Apr 24, 2025 | 397.00 | 405.20 | 392.00 | 398.20 | 398.20 | 275,628 |
| Apr 23, 2025 | 397.80 | 400.20 | 376.40 | 392.60 | 392.60 | 579,420 |
| Apr 22, 2025 | 416.60 | 430.00 | 402.00 | 407.80 | 407.80 | 574,549 |
| Apr 17, 2025 | 403.00 | 409.00 | 399.00 | 402.20 | 402.20 | 192,751 |
| Apr 16, 2025 | 387.60 | 405.80 | 387.00 | 396.00 | 396.00 | 555,537 |
| Apr 15, 2025 | 369.40 | 377.40 | 367.20 | 377.00 | 377.00 | 263,807 |
| Apr 14, 2025 | 354.80 | 368.00 | 345.00 | 364.80 | 364.80 | 425,124 |
| Apr 11, 2025 | 345.60 | 369.20 | 345.00 | 355.80 | 355.80 | 594,265 |
| Apr 10, 2025 | 337.00 | 342.20 | 324.40 | 340.80 | 340.80 | 323,798 |
| Apr 9, 2025 | 308.80 | 324.00 | 305.00 | 321.60 | 321.60 | 366,403 |
| Apr 8, 2025 | 302.00 | 317.00 | 302.00 | 311.40 | 311.40 | 251,132 |
| Apr 7, 2025 | 276.00 | 308.60 | 263.60 | 292.60 | 292.60 | 467,516 |
| Apr 4, 2025 | 310.00 | 310.00 | 288.50 | 293.50 | 293.50 | 306,665 |
| Apr 3, 2025 | 302.50 | 312.00 | 289.00 | 311.50 | 311.50 | 341,960 |
| Apr 2, 2025 | 314.00 | 316.00 | 305.50 | 309.00 | 309.00 | 124,541 |
| Apr 1, 2025 | 313.00 | 315.00 | 307.50 | 315.00 | 315.00 | 126,369 |
| Mar 31, 2025 | 307.00 | 314.00 | 302.50 | 307.50 | 307.50 | 236,374 |
| Mar 28, 2025 | 307.00 | 312.50 | 304.00 | 305.00 | 305.00 | 126,828 |
| Mar 27, 2025 | 301.00 | 306.00 | 298.50 | 305.00 | 305.00 | 95,973 |
| Mar 26, 2025 | 306.50 | 307.00 | 302.00 | 303.50 | 303.50 | 71,997 |
| Mar 25, 2025 | 310.50 | 310.50 | 306.00 | 307.00 | 307.00 | 72,445 |
| Mar 24, 2025 | 305.00 | 312.50 | 305.00 | 311.00 | 311.00 | 155,583 |
| Mar 21, 2025 | 301.00 | 304.50 | 296.00 | 301.00 | 301.00 | 108,884 |
| Mar 20, 2025 | 307.50 | 308.00 | 299.00 | 305.00 | 305.00 | 167,832 |
| Mar 19, 2025 | 314.00 | 314.00 | 305.00 | 312.00 | 312.00 | 111,870 |
| Mar 18, 2025 | 309.00 | 317.00 | 308.50 | 314.50 | 314.50 | 232,185 |
| Mar 17, 2025 | 316.00 | 317.00 | 302.50 | 304.50 | 304.50 | 227,465 |
| Mar 14, 2025 | 311.00 | 327.00 | 310.00 | 315.50 | 315.50 | 590,523 |
| Mar 13, 2025 | 296.00 | 308.00 | 295.50 | 306.00 | 306.00 | 153,827 |
| Mar 12, 2025 | 287.50 | 295.50 | 287.00 | 295.00 | 295.00 | 154,949 |
| Mar 11, 2025 | 277.50 | 294.50 | 277.50 | 286.00 | 286.00 | 167,243 |
| Mar 10, 2025 | 2.9284682 Dividend | |||||
| Mar 10, 2025 | 293.50 | 299.00 | 273.00 | 277.50 | 277.50 | 247,363 |
| Mar 7, 2025 | 288.50 | 296.00 | 285.00 | 292.00 | 291.70 | 129,144 |
| Mar 6, 2025 | 287.00 | 291.50 | 285.00 | 289.50 | 289.20 | 128,080 |
| Mar 5, 2025 | 278.00 | 285.50 | 274.50 | 285.00 | 284.71 | 141,180 |
| Mar 4, 2025 | 286.50 | 288.00 | 275.00 | 277.50 | 277.21 | 225,933 |
| Mar 3, 2025 | 299.50 | 300.00 | 289.00 | 289.50 | 289.20 | 317,564 |
| Feb 28, 2025 | 300.50 | 304.50 | 295.00 | 302.00 | 301.69 | 203,037 |
| Feb 27, 2025 | 305.50 | 309.00 | 301.50 | 305.50 | 305.19 | 147,474 |
| Feb 26, 2025 | 299.50 | 306.50 | 294.00 | 306.50 | 306.19 | 243,484 |
| Feb 25, 2025 | 299.00 | 307.00 | 295.50 | 297.00 | 296.69 | 248,929 |
| Feb 24, 2025 | 302.50 | 308.00 | 293.50 | 296.00 | 295.70 | 283,507 |
| Feb 21, 2025 | 304.50 | 312.00 | 290.00 | 300.00 | 299.69 | 587,530 |
| Feb 20, 2025 | 288.50 | 291.50 | 276.00 | 291.00 | 290.70 | 225,846 |
| Feb 19, 2025 | 297.00 | 309.00 | 284.00 | 288.50 | 288.20 | 351,142 |
| Feb 18, 2025 | 281.00 | 291.00 | 281.00 | 288.00 | 287.70 | 228,599 |
| Feb 17, 2025 | 284.00 | 286.50 | 277.00 | 279.50 | 279.21 | 172,895 |
| Feb 14, 2025 | 290.00 | 297.50 | 285.50 | 286.50 | 286.21 | 187,266 |
| Feb 13, 2025 | 294.00 | 296.00 | 286.00 | 291.00 | 290.70 | 250,104 |
| Feb 12, 2025 | 300.00 | 303.50 | 292.50 | 299.00 | 298.69 | 255,977 |
| Feb 11, 2025 | 313.00 | 320.00 | 305.50 | 308.00 | 307.68 | 317,722 |
| Feb 10, 2025 | 309.00 | 317.00 | 308.00 | 309.00 | 308.68 | 323,706 |
| Feb 7, 2025 | 302.00 | 310.00 | 302.00 | 303.00 | 302.69 | 207,976 |
| Feb 6, 2025 | 300.00 | 305.50 | 297.50 | 302.00 | 301.69 | 195,665 |
| Feb 5, 2025 | 291.00 | 299.50 | 291.00 | 297.50 | 297.19 | 186,603 |
| Feb 4, 2025 | 285.00 | 292.00 | 284.00 | 287.00 | 286.71 | 220,122 |
| Feb 3, 2025 | 276.50 | 285.00 | 272.50 | 283.00 | 282.71 | 189,812 |
| Jan 31, 2025 | 278.00 | 280.00 | 274.50 | 278.50 | 278.21 | 114,144 |
| Jan 30, 2025 | 263.00 | 273.50 | 263.00 | 273.50 | 273.22 | 70,273 |
| Jan 29, 2025 | 265.00 | 267.50 | 261.00 | 263.50 | 263.23 | 62,003 |
| Jan 28, 2025 | 262.50 | 266.00 | 262.50 | 264.00 | 263.73 | 54,406 |
| Jan 27, 2025 | 267.00 | 267.00 | 260.00 | 261.00 | 260.73 | 80,308 |
| Jan 24, 2025 | 266.50 | 271.00 | 266.50 | 269.50 | 269.22 | 54,407 |
| Jan 23, 2025 | 273.50 | 273.50 | 263.50 | 265.00 | 264.73 | 117,221 |
| Jan 22, 2025 | 270.00 | 276.50 | 269.00 | 276.50 | 276.22 | 111,096 |
| Jan 21, 2025 | 266.50 | 272.50 | 265.00 | 269.00 | 268.72 | 78,516 |
| Jan 20, 2025 | 266.00 | 269.00 | 262.50 | 263.50 | 263.23 | 61,990 |
| Jan 17, 2025 | 265.50 | 267.00 | 262.50 | 266.50 | 266.23 | 72,519 |
| Jan 16, 2025 | 261.50 | 270.00 | 261.50 | 269.00 | 268.72 | 66,227 |
| Jan 15, 2025 | 268.00 | 271.50 | 260.50 | 261.00 | 260.73 | 85,143 |
| Jan 14, 2025 | 267.50 | 273.50 | 261.50 | 268.50 | 268.22 | 90,954 |
| Jan 13, 2025 | 261.50 | 270.00 | 259.00 | 267.50 | 267.23 | 182,746 |
| Jan 10, 2025 | 254.50 | 262.00 | 254.50 | 259.50 | 259.23 | 146,526 |
| Jan 9, 2025 | 249.00 | 254.00 | 247.50 | 254.00 | 253.74 | 126,377 |
| Jan 8, 2025 | 236.50 | 241.00 | 236.00 | 240.50 | 240.25 | 59,295 |
| Jan 7, 2025 | 238.00 | 239.50 | 233.50 | 236.50 | 236.26 | 116,433 |
| Jan 3, 2025 | 248.00 | 248.00 | 243.50 | 244.00 | 243.75 | 52,969 |
| Jan 2, 2025 | 236.00 | 247.50 | 236.00 | 247.50 | 247.25 | 83,356 |
| Dec 30, 2024 | 234.50 | 235.50 | 231.50 | 233.50 | 233.26 | 50,693 |
| Dec 27, 2024 | 240.50 | 241.50 | 231.50 | 233.00 | 232.76 | 66,335 |
| Dec 23, 2024 | 239.50 | 242.00 | 237.00 | 240.00 | 239.75 | 50,691 |
| Dec 20, 2024 | 234.50 | 241.00 | 233.50 | 238.50 | 238.25 | 85,463 |
| Dec 19, 2024 | 239.50 | 240.50 | 235.00 | 235.50 | 235.26 | 78,734 |
| Dec 18, 2024 | 240.00 | 244.50 | 238.50 | 242.50 | 242.25 | 66,816 |
| Dec 17, 2024 | 241.00 | 243.00 | 237.50 | 240.00 | 239.75 | 68,614 |
| Dec 16, 2024 | 240.00 | 244.50 | 239.50 | 239.50 | 239.25 | 60,475 |
| Dec 13, 2024 | 247.00 | 249.00 | 237.50 | 240.00 | 239.75 | 111,835 |
| Dec 12, 2024 | 257.00 | 257.50 | 244.50 | 246.50 | 246.25 | 123,919 |
| Dec 11, 2024 | 262.00 | 262.00 | 256.50 | 259.00 | 258.73 | 126,798 |
| Dec 10, 2024 | 276.00 | 277.00 | 259.00 | 262.50 | 262.23 | 185,779 |
| Dec 9, 2024 | 271.50 | 277.00 | 271.00 | 276.00 | 275.72 | 154,986 |
| Dec 6, 2024 | 271.00 | 271.50 | 264.50 | 270.50 | 270.22 | 56,209 |
| Dec 5, 2024 | 270.50 | 273.00 | 269.50 | 272.00 | 271.72 | 51,611 |
| Dec 4, 2024 | 1.9523121 Dividend | |||||
| Dec 4, 2024 | 268.50 | 271.00 | 264.00 | 270.50 | 270.22 | 174,616 |
| Dec 3, 2024 | 258.00 | 268.50 | 258.00 | 268.50 | 268.02 | 141,995 |
| Dec 2, 2024 | 252.00 | 258.00 | 251.00 | 257.50 | 257.04 | 70,848 |
| Nov 29, 2024 | 255.00 | 258.00 | 251.00 | 251.00 | 250.56 | 244,878 |
| Nov 28, 2024 | 253.50 | 256.50 | 253.00 | 255.00 | 254.55 | 30,363 |
| Nov 27, 2024 | 252.50 | 254.00 | 249.50 | 253.00 | 252.55 | 66,661 |
| Nov 26, 2024 | 247.00 | 250.50 | 245.00 | 249.00 | 248.56 | 76,113 |
| Nov 25, 2024 | 255.50 | 259.00 | 246.50 | 247.00 | 246.56 | 185,254 |
| Nov 22, 2024 | 262.50 | 268.50 | 259.50 | 259.50 | 259.04 | 165,233 |
| Nov 21, 2024 | 256.00 | 261.50 | 254.50 | 259.00 | 258.54 | 139,462 |
| Nov 20, 2024 | 246.00 | 252.00 | 246.00 | 252.00 | 251.55 | 66,405 |
| Nov 19, 2024 | 246.50 | 251.00 | 242.50 | 244.50 | 244.07 | 118,371 |
| Nov 18, 2024 | 236.50 | 247.00 | 236.50 | 246.50 | 246.06 | 84,027 |
| Nov 15, 2024 | 231.00 | 237.50 | 230.50 | 236.00 | 235.58 | 83,528 |
| Nov 14, 2024 | 238.50 | 239.00 | 230.00 | 231.00 | 230.59 | 141,356 |
| Nov 13, 2024 | 238.00 | 246.50 | 237.00 | 244.00 | 243.57 | 120,942 |
| Nov 12, 2024 | 239.00 | 240.00 | 234.00 | 236.00 | 235.58 | 155,677 |
| Nov 11, 2024 | 252.00 | 256.50 | 238.00 | 240.00 | 239.57 | 194,219 |
| Nov 8, 2024 | 251.50 | 258.50 | 245.00 | 251.50 | 251.05 | 165,328 |
| Nov 7, 2024 | 239.00 | 244.00 | 231.00 | 242.00 | 241.57 | 221,233 |
| Nov 6, 2024 | 254.00 | 256.00 | 226.50 | 242.50 | 242.07 | 473,246 |
| Nov 5, 2024 | 254.00 | 259.50 | 253.50 | 254.00 | 253.55 | 109,301 |
| Nov 4, 2024 | 258.50 | 258.50 | 252.50 | 255.50 | 255.05 | 87,960 |
| Nov 1, 2024 | 256.00 | 262.00 | 256.00 | 262.00 | 261.54 | 25,755 |
| Oct 31, 2024 | 260.00 | 260.00 | 254.50 | 256.00 | 255.55 | 78,340 |
| Oct 30, 2024 | 260.00 | 265.00 | 257.50 | 260.00 | 259.54 | 96,171 |
| Oct 29, 2024 | 257.00 | 259.50 | 254.00 | 258.50 | 258.04 | 145,278 |
| Oct 28, 2024 | 263.00 | 264.50 | 256.00 | 257.00 | 256.54 | 105,378 |
| Oct 25, 2024 | 262.00 | 265.00 | 259.50 | 263.00 | 262.53 | 86,567 |
| Oct 24, 2024 | 266.50 | 271.00 | 259.00 | 260.50 | 260.04 | 148,033 |
| Oct 23, 2024 | 266.50 | 268.50 | 263.00 | 264.50 | 264.03 | 144,960 |
| Oct 22, 2024 | 270.50 | 272.50 | 264.50 | 267.00 | 266.53 | 143,760 |
| Oct 21, 2024 | 268.00 | 274.00 | 267.00 | 269.00 | 268.52 | 355,369 |
| Oct 18, 2024 | 256.50 | 265.00 | 255.00 | 265.00 | 264.53 | 170,089 |
| Oct 17, 2024 | 252.50 | 255.50 | 251.50 | 255.00 | 254.55 | 85,287 |
| Oct 16, 2024 | 251.00 | 256.50 | 250.50 | 252.00 | 251.55 | 165,789 |
| Oct 15, 2024 | 252.50 | 254.00 | 243.50 | 249.50 | 249.06 | 295,992 |
| Oct 14, 2024 | 249.00 | 258.00 | 249.00 | 258.00 | 257.54 | 210,702 |
| Oct 11, 2024 | 248.50 | 252.50 | 247.00 | 249.00 | 248.56 | 171,445 |
| Oct 10, 2024 | 240.00 | 247.00 | 240.00 | 243.00 | 242.57 | 218,386 |
| Oct 9, 2024 | 235.50 | 242.00 | 234.00 | 238.00 | 237.58 | 134,231 |
| Oct 8, 2024 | 235.00 | 236.00 | 231.50 | 233.00 | 232.59 | 60,965 |
| Oct 7, 2024 | 239.00 | 241.00 | 232.50 | 236.00 | 235.58 | 117,059 |
| Oct 4, 2024 | 231.50 | 242.00 | 231.50 | 241.00 | 240.57 | 140,768 |
| Oct 3, 2024 | 224.00 | 231.00 | 222.00 | 231.00 | 230.59 | 105,889 |
| Oct 2, 2024 | 223.00 | 227.50 | 221.50 | 224.00 | 223.60 | 74,749 |
| Oct 1, 2024 | 219.00 | 226.50 | 219.00 | 223.00 | 222.60 | 85,104 |
| Sep 30, 2024 | 219.50 | 223.00 | 215.00 | 218.00 | 217.61 | 112,803 |
| Sep 27, 2024 | 226.00 | 226.50 | 219.00 | 219.50 | 219.11 | 104,411 |
| Sep 26, 2024 | 226.50 | 228.00 | 223.50 | 226.50 | 226.10 | 76,867 |
| Sep 25, 2024 | 222.00 | 227.00 | 220.00 | 226.50 | 226.10 | 71,270 |
| Sep 24, 2024 | 223.50 | 225.00 | 220.00 | 224.00 | 223.60 | 128,392 |
| Sep 23, 2024 | 223.50 | 231.00 | 222.50 | 228.00 | 227.60 | 109,922 |
| Sep 20, 2024 | 217.00 | 223.50 | 217.00 | 222.50 | 222.11 | 126,405 |
| Sep 19, 2024 | 218.50 | 220.50 | 214.00 | 214.50 | 214.12 | 94,277 |
| Sep 18, 2024 | 217.50 | 221.00 | 215.50 | 216.00 | 215.62 | 56,671 |
| Sep 17, 2024 | 219.50 | 223.00 | 218.50 | 222.00 | 221.61 | 97,112 |
| Sep 16, 2024 | 220.00 | 226.50 | 214.50 | 215.00 | 214.62 | 143,399 |
| Sep 13, 2024 | 220.00 | 223.50 | 218.50 | 219.50 | 219.11 | 97,911 |
| Sep 12, 2024 | 212.00 | 220.50 | 211.00 | 220.00 | 219.61 | 175,040 |
| Sep 11, 2024 | 208.00 | 209.50 | 205.50 | 207.50 | 207.13 | 62,673 |
| Sep 10, 2024 | 1.9523121 Dividend | |||||
| Sep 10, 2024 | 203.50 | 208.00 | 203.00 | 205.50 | 205.14 | 80,807 |
| Sep 9, 2024 | 197.00 | 206.50 | 195.00 | 203.50 | 202.94 | 84,969 |
| Sep 6, 2024 | 204.00 | 206.50 | 195.00 | 198.20 | 197.65 | 147,965 |
| Sep 5, 2024 | 197.80 | 204.00 | 197.40 | 203.50 | 202.94 | 128,604 |
| Sep 4, 2024 | 197.00 | 199.00 | 196.00 | 197.80 | 197.26 | 101,600 |
| Sep 3, 2024 | 206.00 | 207.00 | 196.00 | 198.00 | 197.45 | 123,385 |
| Sep 2, 2024 | 204.50 | 207.50 | 204.00 | 206.00 | 205.43 | 46,962 |
| Aug 30, 2024 | 208.50 | 209.00 | 203.50 | 203.50 | 202.94 | 97,303 |
| Aug 29, 2024 | 203.50 | 208.50 | 203.50 | 208.50 | 207.93 | 60,097 |
| Aug 28, 2024 | 205.00 | 205.00 | 201.00 | 201.50 | 200.95 | 96,140 |
| Aug 27, 2024 | 207.50 | 209.00 | 206.00 | 206.00 | 205.43 | 55,502 |
| Aug 26, 2024 | 209.00 | 212.50 | 205.50 | 207.00 | 206.43 | 105,257 |
| Aug 23, 2024 | 205.50 | 210.50 | 205.50 | 208.00 | 207.43 | 90,873 |
| Aug 22, 2024 | 211.00 | 211.00 | 204.00 | 205.00 | 204.44 | 136,305 |
| Aug 21, 2024 | 206.50 | 211.50 | 206.50 | 211.00 | 210.42 | 146,258 |
| Aug 20, 2024 | 204.00 | 208.00 | 204.00 | 205.00 | 204.44 | 161,388 |
| Aug 19, 2024 | 200.00 | 202.00 | 197.20 | 201.00 | 200.45 | 128,333 |
| Aug 16, 2024 | 190.80 | 196.00 | 190.80 | 195.20 | 194.66 | 85,874 |
| Aug 15, 2024 | 193.00 | 194.80 | 189.60 | 190.80 | 190.27 | 70,114 |
| Aug 14, 2024 | 191.00 | 197.00 | 189.00 | 190.20 | 189.68 | 141,477 |
| Aug 13, 2024 | 186.00 | 192.20 | 185.20 | 190.60 | 190.08 | 144,110 |
| Aug 12, 2024 | 182.20 | 186.20 | 182.00 | 186.00 | 185.49 | 158,741 |
| Aug 9, 2024 | 174.60 | 187.00 | 174.60 | 178.40 | 177.91 | 171,790 |
| Aug 8, 2024 | 170.80 | 171.20 | 167.20 | 169.60 | 169.13 | 65,808 |
| Aug 7, 2024 | 172.00 | 175.60 | 171.00 | 171.60 | 171.13 | 58,999 |
| Aug 6, 2024 | 176.00 | 178.80 | 170.40 | 171.00 | 170.53 | 92,499 |
| Aug 5, 2024 | 176.60 | 177.60 | 167.80 | 174.80 | 174.32 | 129,609 |
| Aug 2, 2024 | 186.00 | 190.20 | 181.00 | 181.20 | 180.70 | 109,610 |
| Aug 1, 2024 | 188.40 | 193.20 | 183.80 | 185.00 | 184.49 | 81,203 |
| Jul 31, 2024 | 176.60 | 183.20 | 176.60 | 182.20 | 181.70 | 49,019 |
| Jul 30, 2024 | 176.60 | 178.60 | 174.60 | 174.60 | 174.12 | 27,937 |
| Jul 29, 2024 | 174.80 | 178.00 | 172.80 | 173.40 | 172.92 | 29,476 |
| Jul 26, 2024 | 172.60 | 176.20 | 172.40 | 174.80 | 174.32 | 16,152 |
| Jul 25, 2024 | 176.80 | 176.80 | 171.80 | 172.40 | 171.93 | 47,714 |
| Jul 24, 2024 | 181.60 | 182.40 | 178.20 | 180.80 | 180.30 | 22,072 |
| Jul 23, 2024 | 179.00 | 181.80 | 177.00 | 178.60 | 178.11 | 23,109 |
| Jul 22, 2024 | 182.20 | 182.20 | 179.00 | 179.00 | 178.51 | 27,863 |
| Jul 19, 2024 | 181.60 | 184.40 | 178.80 | 183.20 | 182.70 | 32,190 |
| Jul 18, 2024 | 180.00 | 183.60 | 179.20 | 181.60 | 181.10 | 58,863 |
| Jul 17, 2024 | 182.60 | 183.20 | 177.00 | 179.20 | 178.71 | 28,399 |
| Jul 16, 2024 | 182.40 | 183.60 | 178.80 | 182.60 | 182.10 | 31,862 |
| Jul 15, 2024 | 181.20 | 183.60 | 181.00 | 182.40 | 181.90 | 30,077 |
| Jul 12, 2024 | 179.00 | 181.60 | 177.00 | 181.00 | 180.50 | 33,632 |
| Jul 11, 2024 | 174.40 | 179.00 | 174.40 | 179.00 | 178.51 | 60,125 |
| Jul 10, 2024 | 170.00 | 174.20 | 170.00 | 174.20 | 173.72 | 29,063 |
| Jul 9, 2024 | 168.80 | 171.40 | 168.80 | 170.00 | 169.53 | 49,117 |
| Jul 8, 2024 | 164.00 | 167.80 | 160.80 | 167.00 | 166.54 | 46,342 |
| Jul 5, 2024 | 157.40 | 163.40 | 157.40 | 163.40 | 162.95 | 33,359 |
| Jul 4, 2024 | 157.80 | 158.20 | 157.00 | 157.40 | 156.97 | 8,924 |
| Jul 3, 2024 | 154.20 | 158.60 | 153.60 | 158.40 | 157.96 | 25,728 |
| Jul 2, 2024 | 156.60 | 157.00 | 153.40 | 153.60 | 153.18 | 16,953 |
| Jul 1, 2024 | 159.00 | 160.00 | 155.80 | 156.60 | 156.17 | 11,895 |
| Jun 28, 2024 | 158.40 | 158.40 | 156.20 | 157.00 | 156.57 | 19,782 |
| Jun 27, 2024 | 154.00 | 158.40 | 152.80 | 157.40 | 156.97 | 52,347 |
| Jun 26, 2024 | 153.60 | 155.00 | 151.60 | 153.20 | 152.78 | 40,418 |
| Jun 25, 2024 | 154.40 | 155.60 | 154.00 | 155.00 | 154.57 | 29,249 |
| Jun 24, 2024 | 152.60 | 155.80 | 152.20 | 154.00 | 153.58 | 31,723 |
| Jun 20, 2024 | 149.40 | 153.00 | 149.20 | 152.40 | 151.98 | 33,323 |
| Jun 19, 2024 | 147.00 | 149.60 | 146.80 | 147.60 | 147.19 | 19,354 |
| Jun 18, 2024 | 145.80 | 147.60 | 144.00 | 145.40 | 145.00 | 18,550 |
| Jun 17, 2024 | 143.80 | 146.60 | 142.20 | 145.80 | 145.40 | 25,306 |
| Jun 14, 2024 | 142.60 | 145.40 | 142.40 | 143.20 | 142.81 | 30,390 |
| Jun 13, 2024 | 143.80 | 145.40 | 142.60 | 142.60 | 142.21 | 25,689 |
| Jun 12, 2024 | 146.20 | 147.80 | 143.80 | 143.80 | 143.40 | 66,277 |
| Jun 11, 2024 | 147.00 | 147.80 | 145.40 | 145.80 | 145.40 | 37,117 |
| Jun 10, 2024 | 0.97615606 Dividend | |||||
| Jun 10, 2024 | 147.20 | 147.80 | 145.40 | 147.00 | 146.60 | 28,509 |
| Jun 7, 2024 | 153.00 | 154.60 | 147.80 | 147.80 | 147.29 | 60,055 |
| Jun 5, 2024 | 149.20 | 151.20 | 148.20 | 150.20 | 149.69 | 22,507 |
| Jun 4, 2024 | 153.00 | 153.60 | 148.00 | 149.20 | 148.69 | 50,465 |
| Jun 3, 2024 | 154.60 | 157.40 | 152.40 | 153.00 | 152.48 | 32,428 |
| May 31, 2024 | 157.00 | 159.40 | 154.00 | 154.00 | 153.47 | 202,013 |
| May 30, 2024 | 157.00 | 159.00 | 156.00 | 157.20 | 156.66 | 108,531 |
| May 29, 2024 | 157.80 | 159.00 | 157.00 | 157.00 | 156.46 | 87,308 |
| May 28, 2024 | 156.60 | 158.20 | 156.40 | 157.60 | 157.06 | 49,553 |
| May 27, 2024 | 157.00 | 158.00 | 155.20 | 155.80 | 155.27 | 57,924 |
| May 24, 2024 | 154.00 | 155.40 | 153.40 | 154.40 | 153.87 | 38,157 |
| May 23, 2024 | 156.20 | 156.60 | 152.40 | 155.20 | 154.67 | 58,671 |
| May 22, 2024 | 161.20 | 162.40 | 157.00 | 159.00 | 158.46 | 43,693 |
| May 21, 2024 | 160.60 | 163.00 | 160.00 | 161.20 | 160.65 | 71,460 |
| May 20, 2024 | 158.20 | 164.00 | 158.20 | 162.60 | 162.04 | 57,530 |
| May 17, 2024 | 157.00 | 159.20 | 156.80 | 156.80 | 156.26 | 45,523 |
| May 16, 2024 | 157.80 | 157.80 | 155.20 | 157.00 | 156.46 | 23,081 |
| May 15, 2024 | 157.20 | 160.40 | 154.60 | 157.80 | 157.26 | 64,737 |
| May 14, 2024 | 156.80 | 158.20 | 155.80 | 157.20 | 156.66 | 21,411 |
Related Tickers
CERT.V Cerrado Gold Inc.
0.5900
-6.35%
R05.F Rupert Resources Ltd.
2.9200
-0.68%
BYN.V Banyan Gold Corp.
0.2250
-6.25%
SRB.L Serabi Gold plc
150.00
-1.96%
RUP.TO Rupert Resources Ltd.
4.4800
-4.27%
SOMA.V Soma Gold Corp.
0.8900
-3.26%
EDV.L Endeavour Mining plc
2,076.00
-2.44%
JAG.TO Jaguar Mining Inc.
3.0300
-4.73%
HOCl.XC
EDVl.XC