Lumina Metals Corp. (LMCUF)
OTCMKTS · Delayed Price · Currency is USD
7.09
-0.81 (-10.25%)
Sep 24, 2026, 3:54 PM EST
LMCUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.41 | 7.75 | 7.05 | 7.09 | 7.09 | -10.25% | 14,114 |
| Sep 23, 2026 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | - | 7,985 |
| Sep 21, 2026 | 7.72 | 7.99 | 7.72 | 7.90 | 7.90 | 2.21% | 24,726 |
| Sep 18, 2026 | 7.73 | 7.73 | 7.55 | 7.73 | 7.73 | 1.30% | 44,388 |
| Sep 17, 2026 | 7.65 | 7.65 | 7.60 | 7.63 | 7.63 | 5.24% | 7,494 |
| Sep 16, 2026 | 7.41 | 7.48 | 7.25 | 7.25 | 7.25 | -2.16% | 22,281 |
| Sep 15, 2026 | 7.25 | 7.41 | 7.25 | 7.41 | 7.41 | -1.16% | 22,161 |
| Sep 14, 2026 | 7.60 | 7.60 | 7.19 | 7.50 | 7.50 | -1.09% | 15,730 |
| Sep 11, 2026 | 8.30 | 8.30 | 7.58 | 7.58 | 7.58 | -4.65% | 42,194 |
| Sep 10, 2026 | 8.05 | 8.08 | 7.95 | 7.95 | 7.95 | -3.64% | 24,769 |
| Sep 9, 2026 | 7.98 | 8.30 | 7.98 | 8.25 | 8.25 | 3.78% | 14,730 |
| Sep 8, 2026 | 8.05 | 8.10 | 7.89 | 7.95 | 7.95 | 1.92% | 11,109 |
| Sep 4, 2026 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | -1.02% | 22,282 |
| Sep 3, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -0.13% | 7,807 |
| Sep 2, 2026 | 7.68 | 7.89 | 7.62 | 7.89 | 7.89 | 5.34% | 34,199 |
| Sep 1, 2026 | 7.90 | 7.90 | 7.36 | 7.49 | 7.49 | -3.97% | 20,997 |
| Aug 31, 2026 | 8.01 | 8.01 | 7.80 | 7.80 | 7.80 | -1.27% | 47,146 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 3.27% | 8,703 |
| Aug 27, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | 710 |
| Aug 26, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 9,753 |
| Aug 25, 2026 | 7.78 | 7.92 | 7.75 | 7.75 | 7.75 | 3.75% | 7,614 |
| Aug 24, 2026 | 7.53 | 7.65 | 7.47 | 7.47 | 7.47 | -0.93% | 11,771 |
| Aug 21, 2026 | 7.26 | 7.54 | 7.26 | 7.54 | 7.54 | 6.65% | 4,718 |
| Aug 20, 2026 | 7.02 | 7.10 | 6.91 | 7.07 | 7.07 | 1.58% | 6,337 |
| Aug 19, 2026 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -0.60% | 10,247 |
| Aug 18, 2026 | 7.08 | 7.20 | 7.00 | 7.00 | 7.00 | -2.75% | 10,321 |
| Aug 17, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 2.13% | 5,108 |
| Aug 14, 2026 | 7.08 | 7.12 | 7.05 | 7.05 | 7.05 | 2.77% | 6,579 |
| Aug 13, 2026 | 6.99 | 6.99 | 6.86 | 6.86 | 6.86 | -2.70% | 12,107 |
| Aug 12, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.86% | 12,855 |
| Aug 11, 2026 | 7.20 | 7.20 | 7.06 | 7.11 | 7.11 | 0.87% | 7,534 |
| Aug 10, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 3.07% | 7,096 |
| Aug 7, 2026 | 6.60 | 6.90 | 6.55 | 6.84 | 6.84 | 6.54% | 28,094 |
| Aug 6, 2026 | 7.05 | 7.05 | 6.42 | 6.42 | 6.42 | -8.55% | 24,820 |
| Aug 5, 2026 | 7.18 | 7.18 | 6.80 | 7.02 | 7.02 | 4.15% | 18,165 |
| Aug 4, 2026 | 6.62 | 6.77 | 6.62 | 6.74 | 6.74 | 6.14% | 13,640 |
| Aug 3, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 200 |
| Jul 31, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 10,327 |
| Jul 30, 2026 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | - | 3,862 |
| Jul 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 4,213 |
| Jul 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.73% | 7,573 |
| Jul 24, 2026 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 0.01% | 18,752 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.28 | 6.29 | 6.29 | -5.41% | 9,131 |
| Jul 22, 2026 | 6.72 | 6.72 | 6.65 | 6.65 | 6.65 | 6.06% | 1,241 |
| Jul 20, 2026 | 6.25 | 6.39 | 6.25 | 6.27 | 6.27 | 1.13% | 12,432 |
| Jul 17, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 0.32% | 11,675 |
| Jul 16, 2026 | 6.25 | 6.25 | 6.18 | 6.18 | 6.18 | -4.78% | 10,895 |
| Jul 15, 2026 | 6.75 | 6.75 | 6.49 | 6.49 | 6.49 | -0.86% | 15,116 |
| Jul 13, 2026 | 7.60 | 7.60 | 6.55 | 6.55 | 6.55 | -12.71% | 7,194 |
| Jul 10, 2026 | 6.70 | 7.60 | 6.70 | 7.50 | 7.50 | 10.62% | 12,292 |