Lumine Group Inc. (LMGIF)
OTCMKTS
· Delayed Price · Currency is USD
32.00
+1.60 (5.26%)
Apr 25, 2025, 4:00 PM EDT
Lumine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.50 | 32.01 | 30.50 | 32.00 | 32.00 | 5.26% | 16,146 |
| Apr 24, 2025 | 30.57 | 30.77 | 30.38 | 30.40 | 30.40 | 0.46% | 7,028 |
| Apr 23, 2025 | 29.00 | 30.47 | 29.00 | 30.26 | 30.26 | 0.88% | 15,417 |
| Apr 22, 2025 | 30.00 | 30.02 | 29.72 | 30.00 | 30.00 | -0.25% | 2,854 |
| Apr 21, 2025 | 29.97 | 30.07 | 29.64 | 30.07 | 30.07 | -0.67% | 6,413 |
| Apr 17, 2025 | 29.91 | 30.27 | 29.77 | 30.27 | 30.27 | 2.50% | 9,486 |
| Apr 16, 2025 | 29.24 | 29.59 | 28.61 | 29.53 | 29.53 | 5.20% | 11,354 |
| Apr 15, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.52% | 7,021 |
| Apr 14, 2025 | 28.75 | 28.75 | 28.21 | 28.22 | 28.22 | -0.74% | 10,701 |
| Apr 11, 2025 | 28.05 | 28.43 | 28.00 | 28.43 | 28.43 | 3.53% | 8,355 |
| Apr 10, 2025 | 29.00 | 29.00 | 26.97 | 27.46 | 27.46 | -7.70% | 15,881 |
| Apr 9, 2025 | 28.75 | 29.75 | 27.57 | 29.75 | 29.75 | 5.31% | 18,860 |
| Apr 8, 2025 | 29.14 | 29.14 | 28.25 | 28.25 | 28.25 | -1.73% | 37,717 |
| Apr 7, 2025 | 28.00 | 28.75 | 27.25 | 28.75 | 28.75 | -4.17% | 12,017 |
| Apr 4, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | - | 12,417 |
| Apr 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.65% | 6,263 |
| Apr 2, 2025 | 30.00 | 30.79 | 30.00 | 30.50 | 30.50 | 3.65% | 12,600 |
| Apr 1, 2025 | 28.60 | 29.43 | 28.60 | 29.43 | 29.43 | 3.99% | 9,589 |
| Mar 31, 2025 | 28.32 | 28.42 | 28.11 | 28.30 | 28.30 | -2.14% | 7,829 |
| Mar 28, 2025 | 28.67 | 29.25 | 28.67 | 28.92 | 28.92 | 0.31% | 8,234 |
| Mar 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - | 2,302 |
| Mar 26, 2025 | 29.00 | 29.00 | 28.83 | 28.83 | 28.83 | -0.02% | 9,043 |
| Mar 25, 2025 | 28.50 | 28.84 | 28.50 | 28.84 | 28.84 | 1.82% | 11,137 |
| Mar 24, 2025 | 27.83 | 28.33 | 27.83 | 28.32 | 28.32 | 3.13% | 9,616 |
| Mar 21, 2025 | 26.50 | 27.46 | 26.50 | 27.46 | 27.46 | 3.64% | 6,586 |
| Mar 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 963 |
| Mar 19, 2025 | 25.70 | 26.50 | 25.61 | 26.50 | 26.50 | 3.02% | 2,130 |
| Mar 18, 2025 | 26.09 | 26.31 | 25.65 | 25.72 | 25.72 | -4.55% | 5,235 |
| Mar 17, 2025 | 26.80 | 26.95 | 26.80 | 26.95 | 26.95 | 0.57% | 4,235 |
| Mar 14, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.70% | 2,084 |
| Mar 13, 2025 | 28.00 | 28.00 | 26.98 | 26.98 | 26.98 | -3.05% | 14,123 |
| Mar 12, 2025 | 26.83 | 27.84 | 26.83 | 27.83 | 27.83 | 3.46% | 31,736 |
| Mar 11, 2025 | 25.49 | 27.00 | 25.49 | 26.90 | 26.90 | 0.28% | 58,317 |
| Mar 10, 2025 | 26.51 | 26.82 | 26.51 | 26.82 | 26.82 | 0.28% | 5,600 |
| Mar 7, 2025 | 26.12 | 26.82 | 26.12 | 26.75 | 26.75 | 6.05% | 31,863 |
| Mar 6, 2025 | 25.30 | 25.86 | 25.23 | 25.23 | 25.23 | -0.30% | 4,393 |
| Mar 5, 2025 | 25.54 | 25.54 | 25.24 | 25.30 | 25.30 | 1.20% | 2,309 |
| Mar 4, 2025 | 24.84 | 25.16 | 24.84 | 25.00 | 25.00 | -1.03% | 3,698 |
| Mar 3, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -3.50% | 2,513 |
| Feb 28, 2025 | 26.03 | 26.18 | 26.00 | 26.18 | 26.18 | 0.73% | 1,441 |
| Feb 27, 2025 | 26.54 | 26.54 | 25.99 | 25.99 | 25.99 | -2.98% | 4,371 |
| Feb 26, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.80% | 1,097 |
| Feb 25, 2025 | 24.90 | 26.57 | 24.90 | 26.57 | 26.57 | -0.30% | 2,764 |
| Feb 24, 2025 | 27.25 | 27.25 | 26.27 | 26.65 | 26.65 | -2.71% | 4,248 |
| Feb 21, 2025 | 27.44 | 27.44 | 27.39 | 27.39 | 27.39 | 0.34% | 4,046 |
| Feb 20, 2025 | 27.09 | 27.30 | 27.09 | 27.30 | 27.30 | -0.44% | 6,264 |
| Feb 19, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.83% | 8,537 |
| Feb 18, 2025 | 27.60 | 27.84 | 27.44 | 27.65 | 27.65 | 0.60% | 44,633 |
| Feb 14, 2025 | 27.70 | 27.70 | 27.14 | 27.49 | 27.49 | -0.05% | 9,043 |
| Feb 13, 2025 | 27.53 | 27.65 | 27.35 | 27.50 | 27.50 | 0.36% | 7,888 |