illumin Holdings Inc. (ILLMF)
OTCMKTS
· Delayed Price · Currency is USD
1.991
-0.001 (-0.05%)
Feb 21, 2025, 4:00 PM EST
illumin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.05% | 8,525 |
| Feb 20, 2025 | 2.06 | 2.06 | 1.98 | 1.99 | 1.99 | -5.14% | 23,702 |
| Feb 19, 2025 | 2.19 | 2.19 | 2.06 | 2.10 | 2.10 | -2.33% | 19,780 |
| Feb 18, 2025 | 2.19 | 2.20 | 2.13 | 2.15 | 2.15 | -2.71% | 52,761 |
| Feb 14, 2025 | 2.22 | 2.23 | 2.17 | 2.21 | 2.21 | -1.34% | 10,236 |
| Feb 13, 2025 | 2.25 | 2.29 | 2.20 | 2.24 | 2.24 | -0.44% | 26,059 |
| Feb 12, 2025 | 2.12 | 2.25 | 2.12 | 2.25 | 2.25 | 4.17% | 64,226 |
| Feb 11, 2025 | 2.14 | 2.16 | 2.09 | 2.16 | 2.16 | 0.93% | 27,279 |
| Feb 10, 2025 | 1.98 | 2.14 | 1.96 | 2.14 | 2.14 | 7.00% | 68,253 |
| Feb 7, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 5.82% | 23,871 |
| Feb 6, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -1.05% | 7,952 |
| Feb 5, 2025 | 1.86 | 1.94 | 1.86 | 1.91 | 1.91 | 1.49% | 13,894 |
| Feb 4, 2025 | 1.74 | 1.88 | 1.73 | 1.88 | 1.88 | 10.06% | 93,238 |
| Feb 3, 2025 | 1.49 | 1.71 | 1.49 | 1.71 | 1.71 | -2.29% | 12,081 |
| Jan 31, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.57% | 4,535 |
| Jan 30, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 6.42% | 16,864 |
| Jan 29, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.91% | 9,728 |
| Jan 28, 2025 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 0.92% | 20,779 |
| Jan 27, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -3.82% | 6,761 |
| Jan 24, 2025 | 1.63 | 1.70 | 1.62 | 1.70 | 1.70 | 4.10% | 31,651 |
| Jan 23, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | -0.73% | 153,973 |
| Jan 22, 2025 | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | -2.66% | 47,096 |
| Jan 21, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.90% | 99,227 |
| Jan 17, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 1.21% | 19,365 |
| Jan 16, 2025 | 1.57 | 1.67 | 1.57 | 1.66 | 1.66 | 5.41% | 20,098 |
| Jan 15, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 3.97% | 17,007 |
| Jan 14, 2025 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 2.03% | 16,012 |
| Jan 13, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -3.27% | 13,908 |
| Jan 10, 2025 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.86% | 40,520 |
| Jan 8, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.95% | 28,119 |
| Jan 7, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.44% | 10,246 |
| Jan 6, 2025 | 1.55 | 1.60 | 1.54 | 1.60 | 1.60 | 3.03% | 33,193 |
| Jan 3, 2025 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | 3.33% | 13,074 |
| Jan 2, 2025 | 1.27 | 1.50 | 1.27 | 1.50 | 1.50 | 14.50% | 63,993 |
| Dec 31, 2024 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | -0.98% | 66,975 |
| Dec 30, 2024 | 1.26 | 1.34 | 1.26 | 1.32 | 1.32 | -2.72% | 48,471 |
| Dec 27, 2024 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 1.80% | 3,612 |
| Dec 26, 2024 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | -1.04% | 23,870 |
| Dec 24, 2024 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.07% | 10,058 |
| Dec 23, 2024 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 2.35% | 16,350 |
| Dec 20, 2024 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.53% | 11,799 |
| Dec 19, 2024 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -1.70% | 2,025 |
| Dec 18, 2024 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 40,977 |
| Dec 17, 2024 | 1.28 | 1.38 | 1.28 | 1.37 | 1.37 | -0.29% | 12,578 |
| Dec 16, 2024 | 1.36 | 1.40 | 1.29 | 1.37 | 1.37 | -0.43% | 42,789 |
| Dec 13, 2024 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 0.73% | 10,972 |
| Dec 12, 2024 | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | -3.32% | 10,301 |
| Dec 11, 2024 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.43% | 3,743 |
| Dec 10, 2024 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.28% | 4,771 |
| Dec 9, 2024 | 1.33 | 1.43 | 1.33 | 1.42 | 1.42 | 3.28% | 38,870 |
| Dec 6, 2024 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | -0.94% | 17,172 |
| Dec 5, 2024 | 1.26 | 1.40 | 1.26 | 1.38 | 1.38 | -1.91% | 27,344 |
| Dec 4, 2024 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.84% | 7,204 |
| Dec 3, 2024 | 1.41 | 1.43 | 1.38 | 1.42 | 1.42 | 0.14% | 74,816 |
| Dec 2, 2024 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 2.16% | 78,440 |
| Nov 29, 2024 | 1.12 | 1.40 | 1.12 | 1.39 | 1.39 | 7.75% | 220,357 |
| Nov 27, 2024 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 8,440 |
| Nov 26, 2024 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 0.31% | 35,390 |
| Nov 25, 2024 | 1.12 | 1.28 | 1.12 | 1.28 | 1.28 | 2.90% | 13,306 |
| Nov 22, 2024 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 12,377 |
| Nov 21, 2024 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.89% | 20,204 |
| Nov 20, 2024 | 1.12 | 1.25 | 1.12 | 1.24 | 1.24 | -1.67% | 4,034 |
| Nov 19, 2024 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -1.95% | 11,077 |
| Nov 18, 2024 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | - | 2,098 |
| Nov 15, 2024 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -0.16% | 11,972 |
| Nov 14, 2024 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.69% | 6,747 |
| Nov 13, 2024 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.44% | 101,150 |
| Nov 12, 2024 | 1.12 | 1.35 | 1.12 | 1.32 | 1.32 | 0.92% | 20,414 |
| Nov 11, 2024 | 1.28 | 1.34 | 1.24 | 1.30 | 1.30 | -2.76% | 28,511 |
| Nov 8, 2024 | 1.32 | 1.43 | 1.32 | 1.34 | 1.34 | 10.74% | 192,930 |
| Nov 7, 2024 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 15,271 |
| Nov 6, 2024 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | -0.97% | 6,823 |
| Nov 5, 2024 | 1.15 | 1.24 | 1.15 | 1.23 | 1.23 | 2.33% | 7,738 |
| Nov 4, 2024 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.18% | 2,039 |
| Nov 1, 2024 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 1,763 |
| Oct 31, 2024 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 5,327 |
| Oct 30, 2024 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 1.05% | 6,385 |
| Oct 29, 2024 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.83% | 8,201 |
| Oct 28, 2024 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | -0.40% | 7,271 |
| Oct 25, 2024 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | -2.69% | 8,111 |
| Oct 24, 2024 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 2,359 |
| Oct 23, 2024 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 2,626 |
| Oct 22, 2024 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -0.39% | 22,512 |
| Oct 21, 2024 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 3,710 |
| Oct 18, 2024 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.08% | 4,842 |
| Oct 17, 2024 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.16% | 1,065 |
| Oct 16, 2024 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.14% | 966 |
| Oct 15, 2024 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 5,588 |
| Oct 14, 2024 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -2.29% | 6,230 |
| Oct 11, 2024 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 2.42% | 2,525 |
| Oct 10, 2024 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -2.59% | 4,988 |
| Oct 9, 2024 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 1.78% | 1,742 |
| Oct 8, 2024 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 6,875 |
| Oct 7, 2024 | 0.90 | 1.29 | 0.90 | 1.27 | 1.27 | -3.79% | 8,407 |
| Oct 4, 2024 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 10,591 |
| Oct 3, 2024 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 9,247 |
| Oct 2, 2024 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 3.17% | 613 |
| Oct 1, 2024 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 24,533 |
| Sep 30, 2024 | 0.90 | 1.30 | 0.90 | 1.20 | 1.20 | -6.69% | 28,776 |
| Sep 27, 2024 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | -1.83% | 14,267 |