Lumina Gold Corp. (LMGDF)
OTCMKTS
· Delayed Price · Currency is USD
0.9136
-0.0039 (-0.43%)
Inactive · Last trade price
on Jun 25, 2025
Lumina Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.43% | 113,359 |
Jun 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.35% | 54,445 |
Jun 23, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.40% | 225,419 |
Jun 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.08% | 680,213 |
Jun 18, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.10% | 92,613 |
Jun 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.46% | 356,197 |
Jun 16, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.88% | 832,545 |
Jun 13, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.55% | 230,612 |
Jun 12, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.02% | 100,030 |
Jun 11, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 116,356 |
Jun 10, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.31% | 48,998 |
Jun 9, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 0.47% | 46,934 |
Jun 6, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.38% | 31,462 |
Jun 5, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.20% | 58,810 |
Jun 4, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 1.28% | 294,377 |
Jun 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.33% | 125,727 |
Jun 2, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | -0.66% | 196,854 |
May 30, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.56% | 238,257 |
May 29, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 96,809 |
May 28, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 198,255 |
May 27, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | -0.65% | 161,155 |
May 23, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.14% | 198,446 |
May 22, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 0.23% | 68,910 |
May 21, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.33% | 167,185 |
May 20, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.42% | 92,954 |
May 19, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.80% | 25,602 |
May 16, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.32% | 142,251 |
May 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.39% | 36,973 |
May 14, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.29% | 223,675 |
May 13, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.40% | 154,182 |
May 12, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.24% | 246,253 |
May 9, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.34% | 391,998 |
May 8, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.97% | 20,868 |
May 7, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.18% | 60,008 |
May 6, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -0.89% | 156,881 |
May 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | 127,338 |
May 2, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.66% | 37,042 |
May 1, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.26% | 227,977 |
Apr 30, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 1.17% | 221,984 |
Apr 29, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 101,330 |
Apr 28, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 515,226 |
Apr 25, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.59% | 167,081 |
Apr 24, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.16% | 405,043 |
Apr 23, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.66% | 1,003,628 |
Apr 22, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.96% | 1,592,669 |
Apr 21, 2025 | 0.72 | 0.86 | 0.72 | 0.83 | 0.83 | 24.55% | 1,541,340 |
Apr 17, 2025 | 0.66 | 0.69 | 0.64 | 0.67 | 0.67 | 1.33% | 127,569 |
Apr 16, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 4.46% | 69,452 |
Apr 15, 2025 | 0.63 | 0.71 | 0.63 | 0.63 | 0.63 | 0.29% | 252,842 |
Apr 14, 2025 | 0.54 | 0.64 | 0.54 | 0.63 | 0.63 | 18.87% | 231,955 |