Lumine Group Inc. (LMGIF)
OTCMKTS · Delayed Price · Currency is USD
15.45
-0.30 (-1.92%)
At close: Jun 26, 2026
LMGIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.24 | 15.46 | 15.24 | 15.45 | 15.45 | -1.92% | 6,468 |
| Jun 25, 2026 | 15.30 | 15.85 | 15.30 | 15.75 | 15.75 | -2.17% | 7,706 |
| Jun 24, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 0.01% | 4,886 |
| Jun 23, 2026 | 15.80 | 16.21 | 15.80 | 16.10 | 16.10 | 1.88% | 13,155 |
| Jun 22, 2026 | 13.65 | 16.00 | 13.65 | 15.80 | 15.80 | -0.44% | 31,104 |
| Jun 18, 2026 | 15.64 | 15.87 | 15.64 | 15.87 | 15.87 | -2.58% | 9,716 |
| Jun 17, 2026 | 14.81 | 16.30 | 14.81 | 16.29 | 16.29 | 0.51% | 43,193 |
| Jun 16, 2026 | 16.15 | 16.21 | 16.15 | 16.21 | 16.21 | 0.67% | 15,677 |
| Jun 15, 2026 | 16.96 | 17.10 | 15.96 | 16.10 | 16.10 | -3.42% | 22,117 |
| Jun 12, 2026 | 16.75 | 16.76 | 16.67 | 16.67 | 16.67 | 0.49% | 13,372 |
| Jun 11, 2026 | 16.50 | 16.59 | 16.18 | 16.59 | 16.59 | 0.51% | 16,267 |
| Jun 10, 2026 | 16.25 | 16.56 | 16.25 | 16.51 | 16.51 | 2.10% | 15,869 |
| Jun 9, 2026 | 16.26 | 16.31 | 16.02 | 16.17 | 16.17 | -0.49% | 23,514 |
| Jun 8, 2026 | 16.38 | 16.64 | 16.17 | 16.25 | 16.25 | -3.01% | 22,732 |
| Jun 5, 2026 | 16.84 | 16.84 | 16.66 | 16.75 | 16.75 | -0.36% | 18,004 |
| Jun 4, 2026 | 16.66 | 16.84 | 16.57 | 16.81 | 16.81 | 5.39% | 24,652 |
| Jun 3, 2026 | 16.00 | 16.49 | 15.67 | 15.95 | 15.95 | 0.20% | 41,680 |
| Jun 2, 2026 | 16.48 | 16.48 | 15.78 | 15.92 | 15.92 | -4.22% | 27,078 |
| Jun 1, 2026 | 16.00 | 17.07 | 15.82 | 16.62 | 16.62 | 6.08% | 40,225 |
| May 29, 2026 | 15.55 | 16.27 | 15.55 | 15.67 | 15.67 | 4.45% | 19,346 |
| May 28, 2026 | 16.00 | 16.00 | 14.15 | 15.00 | 15.00 | 5.75% | 20,278 |
| May 27, 2026 | 14.66 | 14.72 | 14.19 | 14.19 | 14.19 | -2.84% | 24,274 |
| May 26, 2026 | 14.79 | 14.81 | 14.45 | 14.60 | 14.60 | -0.68% | 30,563 |
| May 22, 2026 | 14.78 | 14.79 | 14.55 | 14.70 | 14.70 | 1.38% | 32,400 |
| May 21, 2026 | 14.03 | 14.50 | 13.97 | 14.50 | 14.50 | 1.05% | 52,525 |
| May 20, 2026 | 14.28 | 14.60 | 13.97 | 14.35 | 14.35 | -0.42% | 45,732 |
| May 19, 2026 | 14.42 | 15.07 | 14.24 | 14.41 | 14.41 | -1.57% | 37,218 |
| May 18, 2026 | 14.32 | 14.64 | 14.32 | 14.64 | 14.64 | 0.58% | 25,830 |
| May 15, 2026 | 14.83 | 14.87 | 14.56 | 14.56 | 14.56 | -0.69% | 36,841 |
| May 14, 2026 | 14.44 | 14.78 | 14.44 | 14.66 | 14.66 | 0.87% | 26,569 |
| May 13, 2026 | 14.53 | 14.70 | 14.49 | 14.53 | 14.53 | -4.28% | 21,324 |
| May 12, 2026 | 14.30 | 15.18 | 14.00 | 15.18 | 15.18 | 6.37% | 59,733 |
| May 11, 2026 | 14.53 | 14.53 | 14.16 | 14.27 | 14.27 | -4.42% | 62,748 |
| May 8, 2026 | 14.79 | 14.93 | 14.40 | 14.93 | 14.93 | -0.93% | 68,030 |
| May 7, 2026 | 13.94 | 15.07 | 13.94 | 15.07 | 15.07 | 9.28% | 79,932 |
| May 6, 2026 | 14.31 | 14.32 | 13.65 | 13.79 | 13.79 | -7.85% | 151,424 |
| May 5, 2026 | 15.22 | 15.22 | 14.85 | 14.97 | 14.97 | -2.32% | 17,473 |
| May 4, 2026 | 15.39 | 15.70 | 15.32 | 15.32 | 15.32 | 0.33% | 31,574 |
| May 1, 2026 | 14.53 | 15.51 | 14.53 | 15.27 | 15.27 | 2.00% | 20,911 |
| Apr 30, 2026 | 14.63 | 15.00 | 14.25 | 14.97 | 14.97 | 0.47% | 33,234 |
| Apr 29, 2026 | 15.25 | 15.28 | 14.63 | 14.90 | 14.90 | 0.56% | 17,540 |
| Apr 28, 2026 | 15.20 | 15.20 | 14.82 | 14.82 | 14.82 | -3.47% | 48,409 |
| Apr 27, 2026 | 15.28 | 15.35 | 15.20 | 15.35 | 15.35 | 3.72% | 77,100 |
| Apr 24, 2026 | 14.71 | 15.15 | 14.54 | 14.80 | 14.80 | -2.57% | 50,557 |
| Apr 23, 2026 | 16.50 | 16.51 | 15.14 | 15.19 | 15.19 | -8.25% | 89,198 |
| Apr 22, 2026 | 15.30 | 16.56 | 15.30 | 16.56 | 16.56 | 2.83% | 69,340 |
| Apr 21, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -2.61% | 52,559 |
| Apr 20, 2026 | 16.30 | 16.67 | 16.21 | 16.53 | 16.53 | 2.49% | 101,395 |
| Apr 17, 2026 | 16.50 | 16.77 | 16.13 | 16.13 | 16.13 | -2.30% | 68,548 |
| Apr 16, 2026 | 16.86 | 16.94 | 16.51 | 16.51 | 16.51 | -2.08% | 96,620 |