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