Lumine Group Inc. (LMGIF)
OTCMKTS
· Delayed Price · Currency is USD
33.62
0.00 (0.00%)
Jun 10, 2025, 4:00 PM EDT
Lumine Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 9, 2025 | 33.83 | 33.83 | 33.41 | 33.62 | 33.62 | -1.46% | 14,347 |
Jun 6, 2025 | 34.41 | 34.41 | 34.12 | 34.12 | 34.12 | -1.68% | 2,151 |
Jun 5, 2025 | 34.66 | 34.70 | 34.65 | 34.70 | 34.70 | 0.35% | 5,473 |
Jun 4, 2025 | 34.93 | 34.93 | 34.43 | 34.58 | 34.58 | 0.29% | 2,250 |
Jun 3, 2025 | 34.24 | 34.68 | 34.10 | 34.48 | 34.48 | 1.40% | 5,256 |
Jun 2, 2025 | 33.84 | 34.00 | 33.84 | 34.00 | 34.00 | 0.29% | 1,944 |
May 30, 2025 | 33.90 | 34.00 | 33.80 | 33.90 | 33.90 | -0.17% | 44,007 |
May 29, 2025 | 33.90 | 34.10 | 33.81 | 33.96 | 33.96 | -0.42% | 5,987 |
May 28, 2025 | 33.99 | 34.10 | 33.99 | 34.10 | 34.10 | -1.59% | 6,478 |
May 27, 2025 | 34.84 | 34.84 | 34.58 | 34.65 | 34.65 | 2.70% | 7,543 |
May 23, 2025 | 33.40 | 33.74 | 33.40 | 33.74 | 33.74 | 0.08% | 2,567 |
May 22, 2025 | 33.59 | 33.71 | 33.59 | 33.71 | 33.71 | 0.46% | 955 |
May 21, 2025 | 34.99 | 34.99 | 33.56 | 33.56 | 33.56 | -3.01% | 10,700 |
May 20, 2025 | 35.08 | 35.08 | 34.60 | 34.60 | 34.60 | -1.37% | 7,600 |
May 19, 2025 | 36.00 | 36.00 | 35.08 | 35.08 | 35.08 | -1.61% | 721 |
May 16, 2025 | 35.77 | 35.77 | 35.59 | 35.66 | 35.66 | 1.73% | 14,558 |
May 15, 2025 | 33.50 | 35.05 | 33.49 | 35.05 | 35.05 | 3.85% | 14,533 |
May 14, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.45% | 9,421 |
May 13, 2025 | 33.64 | 33.70 | 33.60 | 33.60 | 33.60 | -2.42% | 12,911 |
May 12, 2025 | 34.59 | 35.24 | 34.08 | 34.44 | 34.44 | 0.19% | 11,820 |
May 9, 2025 | 34.60 | 34.70 | 34.32 | 34.37 | 34.37 | -0.63% | 6,002 |
May 8, 2025 | 34.21 | 35.34 | 34.21 | 34.59 | 34.59 | 2.97% | 10,718 |
May 7, 2025 | 33.72 | 33.72 | 33.44 | 33.59 | 33.59 | 0.79% | 4,628 |
May 6, 2025 | 32.60 | 33.73 | 32.60 | 33.33 | 33.33 | 2.62% | 12,383 |
May 5, 2025 | 32.53 | 32.53 | 32.48 | 32.48 | 32.48 | 1.02% | 10,379 |
May 2, 2025 | 32.20 | 32.20 | 32.15 | 32.15 | 32.15 | -0.34% | 9,800 |
May 1, 2025 | 32.42 | 32.55 | 32.26 | 32.26 | 32.26 | -0.56% | 3,672 |
Apr 30, 2025 | 31.43 | 32.44 | 31.43 | 32.44 | 32.44 | 1.23% | 11,494 |
Apr 29, 2025 | 31.80 | 32.06 | 31.80 | 32.05 | 32.05 | 0.49% | 3,841 |
Apr 28, 2025 | 31.96 | 31.96 | 31.86 | 31.89 | 31.89 | -0.34% | 4,348 |
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 |