Lumine Group Inc. (LMGIF)
OTCMKTS · Delayed Price · Currency is USD
27.92
-0.63 (-2.21%)
Sep 26, 2025, 3:11 PM EDT
Lumine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.00 | 29.00 | 28.40 | 28.40 | - | -0.53% | 100 |
| Sep 25, 2025 | 30.18 | 30.18 | 28.10 | 28.55 | 28.55 | -6.55% | 32,551 |
| Sep 24, 2025 | 30.00 | 30.74 | 30.00 | 30.55 | 30.55 | -1.00% | 14,280 |
| Sep 23, 2025 | 31.50 | 31.50 | 30.73 | 30.86 | 30.86 | -4.75% | 25,880 |
| Sep 22, 2025 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -1.07% | 4,455 |
| Sep 19, 2025 | 33.30 | 33.30 | 32.75 | 32.75 | 32.75 | -0.27% | 65,654 |
| Sep 18, 2025 | 33.10 | 33.10 | 32.84 | 32.84 | 32.84 | 0.18% | 2,639 |
| Sep 17, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 3,258 |
| Sep 16, 2025 | 33.58 | 33.58 | 32.50 | 32.78 | 32.78 | -2.08% | 5,991 |
| Sep 15, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 2.22% | 6,554 |
| Sep 12, 2025 | 33.30 | 33.30 | 32.68 | 32.75 | 32.75 | -1.65% | 15,023 |
| Sep 11, 2025 | 33.55 | 33.55 | 33.30 | 33.30 | 33.30 | -0.75% | 3,879 |
| Sep 10, 2025 | 34.74 | 34.76 | 33.39 | 33.55 | 33.55 | -5.26% | 15,555 |
| Sep 9, 2025 | 35.67 | 35.67 | 35.41 | 35.41 | 35.41 | -2.43% | 3,095 |
| Sep 8, 2025 | 35.65 | 36.30 | 35.57 | 36.30 | 36.30 | 2.94% | 5,499 |
| Sep 5, 2025 | 35.05 | 35.26 | 35.05 | 35.26 | 35.26 | 1.91% | 5,098 |
| Sep 4, 2025 | 34.65 | 34.65 | 34.60 | 34.60 | 34.60 | -0.86% | 9,893 |
| Sep 3, 2025 | 34.81 | 35.01 | 34.81 | 34.90 | 34.90 | -0.26% | 4,400 |
| Sep 2, 2025 | 35.20 | 35.20 | 34.71 | 34.99 | 34.99 | -0.57% | 1,954 |
| Aug 29, 2025 | 34.91 | 35.19 | 34.76 | 35.19 | 35.19 | -0.73% | 4,617 |
| Aug 28, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.39% | 7,518 |
| Aug 27, 2025 | 34.42 | 35.31 | 34.42 | 35.31 | 35.31 | 1.55% | 10,407 |
| Aug 26, 2025 | 33.74 | 34.77 | 33.74 | 34.77 | 34.77 | 0.78% | 6,805 |
| Aug 25, 2025 | 35.00 | 35.00 | 34.40 | 34.50 | 34.50 | -1.64% | 4,895 |
| Aug 22, 2025 | 34.96 | 35.13 | 34.96 | 35.07 | 35.07 | 1.63% | 7,035 |
| Aug 21, 2025 | 33.75 | 34.51 | 33.75 | 34.51 | 34.51 | 3.03% | 5,044 |
| Aug 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.63% | 6,388 |
| Aug 19, 2025 | 34.00 | 34.46 | 33.95 | 34.40 | 34.40 | 0.17% | 10,084 |
| Aug 18, 2025 | 35.03 | 35.15 | 34.34 | 34.34 | 34.34 | -2.46% | 7,674 |
| Aug 15, 2025 | 34.29 | 35.42 | 34.29 | 35.21 | 35.21 | 2.31% | 6,977 |
| Aug 14, 2025 | 35.00 | 35.00 | 34.24 | 34.41 | 34.41 | -4.08% | 6,897 |
| Aug 13, 2025 | 37.15 | 37.15 | 35.71 | 35.87 | 35.87 | -3.43% | 3,346 |
| Aug 12, 2025 | 37.50 | 37.50 | 37.15 | 37.15 | 37.15 | -3.18% | 2,924 |
| Aug 11, 2025 | 40.03 | 40.03 | 38.22 | 38.37 | 38.37 | 1.20% | 15,282 |
| Aug 8, 2025 | 37.92 | 38.13 | 37.85 | 37.92 | 37.92 | -0.36% | 12,542 |
| Aug 7, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.39% | 4,456 |
| Aug 6, 2025 | 38.75 | 38.75 | 38.59 | 38.59 | 38.59 | 0.21% | 7,767 |
| Aug 5, 2025 | 38.50 | 38.53 | 38.50 | 38.51 | 38.51 | 0.29% | 10,468 |
| Aug 4, 2025 | 38.03 | 39.10 | 38.03 | 38.40 | 38.40 | 1.08% | 2,747 |
| Aug 1, 2025 | 38.68 | 38.75 | 37.99 | 37.99 | 37.99 | -2.43% | 1,883 |
| Jul 31, 2025 | 38.28 | 38.96 | 38.28 | 38.94 | 38.94 | 0.87% | 7,976 |
| Jul 30, 2025 | 38.61 | 38.61 | 38.60 | 38.60 | 38.60 | -0.08% | 5,828 |
| Jul 29, 2025 | 38.38 | 38.63 | 38.38 | 38.63 | 38.63 | -1.28% | 12,939 |
| Jul 28, 2025 | 39.23 | 39.76 | 39.13 | 39.13 | 39.13 | -1.26% | 5,768 |
| Jul 25, 2025 | 39.70 | 39.70 | 39.63 | 39.63 | 39.63 | 2.35% | 32,589 |
| Jul 24, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.83% | 571 |
| Jul 23, 2025 | 38.16 | 38.46 | 38.16 | 38.40 | 38.40 | 1.35% | 3,360 |
| Jul 22, 2025 | 38.59 | 38.59 | 37.89 | 37.89 | 37.89 | 0.03% | 5,571 |
| Jul 21, 2025 | 38.22 | 39.18 | 37.88 | 37.88 | 37.88 | -2.87% | 4,926 |
| Jul 18, 2025 | 38.20 | 39.00 | 38.17 | 39.00 | 39.00 | 3.78% | 16,113 |