Lumina Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 11, 2025	0.49	0.55	0.49	0.53	0.53	8.27%	149,437
Apr 10, 2025	0.48	0.49	0.47	0.49	0.49	4.15%	97,059
Apr 9, 2025	0.44	0.48	0.44	0.47	0.47	8.17%	59,192
Apr 8, 2025	0.45	0.45	0.43	0.43	0.43	2.16%	77,686
Apr 7, 2025	0.42	0.43	0.39	0.43	0.43	-2.57%	175,100
Apr 4, 2025	0.45	0.45	0.42	0.44	0.44	-6.83%	89,491
Apr 3, 2025	0.46	0.48	0.46	0.47	0.47	0.86%	32,810
Apr 2, 2025	0.46	0.47	0.43	0.46	0.46	11.93%	95,203
Apr 1, 2025	0.41	0.43	0.41	0.42	0.42	0.48%	38,491
Mar 31, 2025	0.42	0.42	0.41	0.41	0.41	-1.67%	9,647
Mar 28, 2025	0.43	0.43	0.41	0.42	0.42	-4.55%	210,419
Mar 27, 2025	0.45	0.45	0.44	0.44	0.44	-0.45%	22,300
Mar 26, 2025	0.45	0.45	0.44	0.44	0.44	2.16%	65,301
Mar 25, 2025	0.44	0.45	0.43	0.43	0.43	-1.67%	136,685
Mar 24, 2025	0.45	0.45	0.43	0.44	0.44	0.78%	20,652
Mar 21, 2025	0.43	0.44	0.42	0.44	0.44	-2.98%	75,242
Mar 20, 2025	0.43	0.45	0.43	0.45	0.45	3.45%	73,528
Mar 19, 2025	0.44	0.44	0.43	0.44	0.44	-0.46%	38,334
Mar 18, 2025	0.45	0.46	0.44	0.44	0.44	0.46%	20,950
Mar 17, 2025	0.43	0.44	0.42	0.44	0.44	3.41%	46,309
Mar 14, 2025	0.41	0.42	0.41	0.42	0.42	-1.72%	13,873
Mar 13, 2025	0.42	0.43	0.41	0.43	0.43	4.39%	51,819
Mar 12, 2025	0.41	0.41	0.41	0.41	0.41	-1.70%	19,110
Mar 11, 2025	0.39	0.42	0.39	0.42	0.42	9.48%	42,846
Mar 10, 2025	0.39	0.40	0.38	0.38	0.38	-5.62%	18,580
Mar 7, 2025	0.41	0.42	0.40	0.40	0.40	-0.05%	52,162
Mar 6, 2025	0.42	0.42	0.40	0.40	0.40	-3.22%	25,781
Mar 5, 2025	0.42	0.43	0.42	0.42	0.42	1.81%	21,149
Mar 4, 2025	0.41	0.42	0.40	0.41	0.41	-2.15%	50,498
Mar 3, 2025	0.44	0.46	0.42	0.42	0.42	-1.65%	23,243
Feb 28, 2025	0.41	0.43	0.41	0.43	0.43	-2.23%	32,033
Feb 27, 2025	0.43	0.44	0.43	0.44	0.44	3.12%	13,137
Feb 26, 2025	0.42	0.43	0.41	0.42	0.42	-1.05%	70,000
Feb 25, 2025	0.44	0.44	0.42	0.43	0.43	-4.32%	135,781
Feb 24, 2025	0.45	0.46	0.44	0.45	0.45	0.29%	47,892
Feb 21, 2025	0.48	0.48	0.44	0.45	0.45	-5.12%	98,441