illumin Holdings Inc. (ILLMF)
OTCMKTS
· Delayed Price · Currency is USD
1.490
-0.095 (-5.99%)
Mar 31, 2025, 4:00 PM EST
illumin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -5.99% | 11,756 |
| Mar 28, 2025 | 1.71 | 1.71 | 1.59 | 1.59 | 1.59 | -2.34% | 11,922 |
| Mar 27, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | -0.43% | 5,089 |
| Mar 26, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -2.98% | 31,744 |
| Mar 25, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.27% | 22,940 |
| Mar 24, 2025 | 1.68 | 1.79 | 1.68 | 1.76 | 1.76 | -3.04% | 6,382 |
| Mar 21, 2025 | 1.77 | 1.82 | 1.76 | 1.81 | 1.81 | -0.55% | 27,032 |
| Mar 20, 2025 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | -0.49% | 34,961 |
| Mar 19, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -0.60% | 8,695 |
| Mar 18, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 0.33% | 27,285 |
| Mar 17, 2025 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | 3.62% | 16,011 |
| Mar 14, 2025 | 1.79 | 1.85 | 1.76 | 1.77 | 1.77 | -0.90% | 141,167 |
| Mar 13, 2025 | 1.83 | 1.83 | 1.74 | 1.79 | 1.79 | -0.78% | 47,112 |
| Mar 12, 2025 | 1.68 | 1.82 | 1.68 | 1.80 | 1.80 | 4.65% | 41,242 |
| Mar 11, 2025 | 1.77 | 1.77 | 1.67 | 1.72 | 1.72 | 1.18% | 10,039 |
| Mar 10, 2025 | 1.79 | 1.79 | 1.67 | 1.70 | 1.70 | -5.82% | 77,606 |
| Mar 7, 2025 | 1.88 | 1.90 | 1.79 | 1.81 | 1.81 | -3.99% | 12,942 |
| Mar 6, 2025 | 1.89 | 1.89 | 1.79 | 1.88 | 1.88 | 1.18% | 72,978 |
| Mar 5, 2025 | 1.73 | 1.88 | 1.73 | 1.86 | 1.86 | 6.17% | 20,834 |
| Mar 4, 2025 | 1.70 | 1.75 | 1.65 | 1.75 | 1.75 | -1.13% | 24,450 |
| Mar 3, 2025 | 1.78 | 1.86 | 1.77 | 1.77 | 1.77 | -2.21% | 9,358 |
| Feb 28, 2025 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | -3.21% | 21,750 |
| Feb 27, 2025 | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | -1.06% | 10,102 |
| Feb 26, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | 1.61% | 8,298 |
| Feb 25, 2025 | 1.79 | 1.89 | 1.79 | 1.86 | 1.86 | 0.54% | 15,100 |
| Feb 24, 2025 | 1.99 | 1.99 | 1.81 | 1.85 | 1.85 | -7.08% | 38,712 |
| 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 |