Lumina Metals Corp. (LMCUF)
OTCMKTS · Delayed Price · Currency is USD
5.00
+0.11 (2.25%)
Nov 6, 2026, 11:38 AM EST
LMCUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.15 | 5.49 | 5.15 | 5.49 | 5.49 | 9.80% | 10,989 |
| Nov 6, 2026 | 4.95 | 5.00 | 4.86 | 5.00 | 5.00 | 2.18% | 24,603 |
| Nov 5, 2026 | 4.75 | 4.89 | 4.72 | 4.89 | 4.89 | 8.50% | 28,649 |
| Nov 4, 2026 | 4.96 | 5.00 | 4.50 | 4.51 | 4.51 | -11.33% | 18,466 |
| Nov 3, 2026 | 5.09 | 5.09 | 5.06 | 5.09 | 5.09 | 1.72% | 6,749 |
| Nov 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.60% | 9,458 |
| Oct 30, 2026 | 5.25 | 5.40 | 4.60 | 4.97 | 4.97 | -11.09% | 23,787 |
| Oct 29, 2026 | 5.25 | 5.60 | 5.21 | 5.59 | 5.59 | -3.29% | 6,562 |
| Oct 28, 2026 | 5.41 | 5.78 | 5.30 | 5.78 | 5.78 | 5.09% | 27,054 |
| Oct 27, 2026 | 5.89 | 5.89 | 5.40 | 5.50 | 5.50 | - | 23,260 |
| Oct 26, 2026 | 5.35 | 5.70 | 5.25 | 5.50 | 5.50 | - | 22,493 |
| Oct 23, 2026 | 5.40 | 5.70 | 5.35 | 5.50 | 5.50 | 2.80% | 27,094 |
| Oct 22, 2026 | 5.50 | 5.80 | 5.35 | 5.35 | 5.35 | -7.76% | 14,844 |
| Oct 21, 2026 | 5.51 | 5.85 | 5.51 | 5.80 | 5.80 | - | 12,546 |
| Oct 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.11% | 16,623 |
| Oct 19, 2026 | 5.70 | 5.94 | 5.59 | 5.68 | 5.68 | -1.22% | 17,132 |
| Oct 16, 2026 | 5.90 | 5.90 | 5.36 | 5.75 | 5.75 | -2.54% | 18,605 |
| Oct 15, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 4.42% | 5,183 |
| Oct 14, 2026 | 5.95 | 6.25 | 5.65 | 5.65 | 5.65 | -6.61% | 18,420 |
| Oct 13, 2026 | 6.25 | 6.30 | 6.00 | 6.05 | 6.05 | -25.77% | 16,811 |
| Oct 12, 2026 | 6.20 | 12.64 | 6.20 | 8.15 | 8.15 | 31.24% | 1,842 |
| Oct 9, 2026 | 6.41 | 6.50 | 6.20 | 6.21 | 6.21 | -1.43% | 5,111 |
| Oct 8, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 1.61% | 5,378 |
| Oct 7, 2026 | 6.37 | 6.50 | 6.20 | 6.20 | 6.20 | -6.77% | 8,308 |
| Oct 6, 2026 | 6.75 | 6.75 | 6.50 | 6.65 | 6.65 | 2.65% | 4,684 |
| Oct 5, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.25% | 2,548 |
| Oct 2, 2026 | 6.60 | 6.60 | 6.56 | 6.56 | 6.56 | 0.15% | 3,133 |
| Oct 1, 2026 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | -1.36% | 9,621 |
| Sep 30, 2026 | 6.77 | 6.95 | 6.60 | 6.64 | 6.64 | -1.60% | 6,172 |
| Sep 29, 2026 | 6.80 | 6.80 | 6.64 | 6.75 | 6.75 | -0.76% | 7,672 |
| Sep 28, 2026 | 7.00 | 7.05 | 6.63 | 6.80 | 6.80 | -5.56% | 28,853 |
| Sep 25, 2026 | 7.03 | 7.20 | 7.02 | 7.20 | 7.20 | 1.55% | 5,009 |
| 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% | 16,061 |
| 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% | 50,080 |
| 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% | 23,008 |