Lumine Group Inc. (LMGIF)
OTCMKTS · Delayed Price · Currency is USD
14.41
-0.60 (-3.97%)
Feb 11, 2026, 3:50 PM EST
Lumine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.58 | 15.58 | 14.23 | 14.41 | 14.41 | -3.97% | 47,565 |
| Feb 10, 2026 | 14.51 | 15.27 | 14.51 | 15.01 | 15.01 | 1.73% | 3,787 |
| Feb 9, 2026 | 14.60 | 14.88 | 14.60 | 14.75 | 14.75 | -0.02% | 6,705 |
| Feb 6, 2026 | 14.95 | 14.97 | 14.66 | 14.75 | 14.75 | -0.18% | 16,179 |
| Feb 5, 2026 | 14.62 | 16.00 | 14.62 | 14.78 | 14.78 | -1.34% | 25,227 |
| Feb 4, 2026 | 14.87 | 15.31 | 14.57 | 14.98 | 14.98 | 0.54% | 87,931 |
| Feb 3, 2026 | 16.15 | 16.31 | 14.90 | 14.90 | 14.90 | -6.87% | 69,108 |
| Feb 2, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -3.56% | 53,883 |
| Jan 30, 2026 | 16.21 | 16.90 | 16.21 | 16.59 | 16.59 | 1.47% | 12,793 |
| Jan 29, 2026 | 16.47 | 16.73 | 16.21 | 16.35 | 16.35 | -2.83% | 29,187 |
| Jan 28, 2026 | 16.91 | 16.91 | 16.32 | 16.83 | 16.83 | -0.91% | 25,724 |
| Jan 27, 2026 | 17.70 | 17.81 | 16.90 | 16.98 | 16.98 | -3.41% | 46,821 |
| Jan 26, 2026 | 17.79 | 17.90 | 17.56 | 17.58 | 17.58 | -1.79% | 17,674 |
| Jan 23, 2026 | 18.19 | 18.19 | 17.90 | 17.90 | 17.90 | 1.46% | 3,829 |
| Jan 22, 2026 | 17.49 | 18.12 | 17.49 | 17.64 | 17.64 | 1.95% | 12,402 |
| Jan 21, 2026 | 17.11 | 17.32 | 16.89 | 17.31 | 17.31 | -0.32% | 79,102 |
| Jan 20, 2026 | 17.44 | 17.50 | 17.26 | 17.36 | 17.36 | -1.03% | 150,902 |
| Jan 16, 2026 | 17.60 | 17.75 | 17.54 | 17.54 | 17.54 | -1.95% | 29,461 |
| Jan 15, 2026 | 18.25 | 18.37 | 17.89 | 17.89 | 17.89 | -2.90% | 5,373 |
| Jan 14, 2026 | 18.87 | 18.87 | 18.25 | 18.43 | 18.43 | -1.21% | 46,862 |
| Jan 13, 2026 | 19.14 | 19.14 | 18.63 | 18.65 | 18.65 | -0.57% | 6,955 |
| Jan 12, 2026 | 18.70 | 18.78 | 18.69 | 18.76 | 18.76 | 0.25% | 28,661 |
| Jan 9, 2026 | 18.80 | 18.83 | 18.60 | 18.71 | 18.71 | -1.41% | 41,575 |
| Jan 8, 2026 | 18.91 | 19.07 | 18.78 | 18.98 | 18.98 | -0.12% | 17,783 |
| Jan 7, 2026 | 19.30 | 19.30 | 18.84 | 19.00 | 19.00 | -2.31% | 33,410 |
| Jan 6, 2026 | 19.45 | 19.54 | 19.26 | 19.45 | 19.45 | -0.41% | 16,046 |
| Jan 5, 2026 | 19.70 | 19.70 | 19.40 | 19.53 | 19.53 | -0.29% | 11,698 |
| Jan 2, 2026 | 20.21 | 20.21 | 19.59 | 19.59 | 19.59 | -1.62% | 11,654 |
| Dec 31, 2025 | 20.21 | 20.21 | 19.91 | 19.91 | 19.91 | -2.59% | 21,165 |
| Dec 30, 2025 | 19.99 | 20.55 | 19.60 | 20.44 | 20.44 | 1.92% | 17,787 |
| Dec 29, 2025 | 20.19 | 20.19 | 20.01 | 20.06 | 20.05 | 0.80% | 18,711 |
| Dec 26, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.74% | 1,491 |
| Dec 24, 2025 | 20.11 | 20.11 | 20.04 | 20.04 | 20.04 | -0.87% | 4,013 |
| Dec 23, 2025 | 20.08 | 20.22 | 20.05 | 20.22 | 20.22 | 3.48% | 3,833 |
| Dec 22, 2025 | 20.30 | 20.30 | 19.54 | 19.54 | 19.54 | -1.31% | 3,750 |
| Dec 19, 2025 | 19.12 | 19.86 | 19.12 | 19.80 | 19.80 | 4.16% | 3,536 |
| Dec 18, 2025 | 19.12 | 19.50 | 19.01 | 19.01 | 19.01 | -0.06% | 19,270 |
| Dec 17, 2025 | 19.42 | 19.62 | 19.02 | 19.02 | 19.02 | -2.36% | 18,272 |
| Dec 16, 2025 | 18.49 | 19.72 | 18.49 | 19.48 | 19.48 | -1.86% | 13,637 |
| Dec 15, 2025 | 20.40 | 20.40 | 19.85 | 19.85 | 19.85 | -2.70% | 6,499 |
| Dec 12, 2025 | 20.10 | 20.58 | 20.10 | 20.40 | 20.40 | 1.75% | 15,781 |
| Dec 11, 2025 | 20.01 | 20.65 | 20.01 | 20.05 | 20.05 | -0.40% | 63,204 |
| Dec 10, 2025 | 20.50 | 20.69 | 20.13 | 20.13 | 20.13 | -1.47% | 7,520 |
| Dec 9, 2025 | 20.50 | 20.66 | 20.30 | 20.43 | 20.43 | -2.51% | 10,938 |
| Dec 8, 2025 | 21.00 | 21.00 | 20.87 | 20.96 | 20.96 | -1.34% | 7,744 |
| Dec 5, 2025 | 21.12 | 22.00 | 20.41 | 21.24 | 21.24 | 3.09% | 30,308 |
| Dec 4, 2025 | 20.50 | 21.36 | 20.48 | 20.60 | 20.60 | 8.10% | 25,500 |
| Dec 3, 2025 | 20.25 | 20.25 | 19.06 | 19.06 | 19.06 | -7.70% | 14,449 |
| Dec 2, 2025 | 20.60 | 20.95 | 20.56 | 20.65 | 20.65 | -0.42% | 8,639 |
| Dec 1, 2025 | 21.90 | 21.90 | 20.58 | 20.74 | 20.74 | -6.84% | 26,850 |