Lumine Group Inc. (LMGIF)
OTCMKTS · Delayed Price · Currency is USD
14.88
+0.01 (0.08%)
At close: Sep 25, 2026
LMGIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.00 | 15.15 | 14.87 | 14.87 | 14.87 | -0.79% | 11,595 |
| Sep 23, 2026 | 15.11 | 15.20 | 14.92 | 14.99 | 14.99 | -0.72% | 17,463 |
| Sep 22, 2026 | 15.18 | 15.18 | 14.94 | 15.10 | 15.10 | -0.54% | 4,608 |
| Sep 21, 2026 | 15.16 | 15.24 | 15.16 | 15.18 | 15.18 | 0.93% | 108,192 |
| Sep 18, 2026 | 15.16 | 15.16 | 15.00 | 15.04 | 15.04 | -2.65% | 4,058 |
| Sep 17, 2026 | 15.42 | 15.51 | 15.11 | 15.45 | 15.45 | 1.48% | 6,572 |
| Sep 16, 2026 | 15.28 | 15.42 | 15.21 | 15.23 | 15.23 | -1.77% | 65,240 |
| Sep 15, 2026 | 15.90 | 15.90 | 15.45 | 15.50 | 15.50 | -4.11% | 5,356 |
| Sep 14, 2026 | 15.88 | 16.17 | 15.88 | 16.17 | 16.17 | 1.65% | 13,029 |
| Sep 11, 2026 | 15.85 | 15.90 | 15.67 | 15.90 | 15.90 | 0.63% | 10,367 |
| Sep 10, 2026 | 15.81 | 15.94 | 15.80 | 15.80 | 15.80 | -0.36% | 15,562 |
| Sep 9, 2026 | 16.43 | 16.44 | 15.86 | 15.86 | 15.86 | -3.51% | 151,358 |
| Sep 8, 2026 | 16.62 | 16.62 | 16.00 | 16.44 | 16.44 | -1.87% | 32,530 |
| Sep 4, 2026 | 16.76 | 16.86 | 16.53 | 16.75 | 16.75 | -1.47% | 16,713 |
| Sep 3, 2026 | 17.55 | 17.64 | 17.00 | 17.00 | 17.00 | -1.33% | 19,844 |
| Sep 2, 2026 | 17.36 | 17.40 | 17.22 | 17.23 | 17.23 | -0.98% | 9,747 |
| Sep 1, 2026 | 17.67 | 17.69 | 17.40 | 17.40 | 17.40 | -1.42% | 14,123 |
| Aug 31, 2026 | 17.99 | 17.99 | 17.56 | 17.65 | 17.65 | -1.42% | 16,027 |
| Aug 28, 2026 | 18.03 | 18.13 | 17.91 | 17.91 | 17.91 | -0.47% | 12,140 |
| Aug 27, 2026 | 17.85 | 18.10 | 17.85 | 17.99 | 17.99 | 3.99% | 27,127 |
| Aug 26, 2026 | 17.60 | 17.64 | 17.22 | 17.30 | 17.30 | -2.54% | 20,532 |
| Aug 25, 2026 | 17.98 | 17.98 | 17.75 | 17.75 | 17.75 | -0.39% | 11,870 |
| Aug 24, 2026 | 17.81 | 17.82 | 17.81 | 17.82 | 17.82 | 0.27% | 16,514 |
| Aug 21, 2026 | 18.24 | 18.24 | 17.77 | 17.77 | 17.77 | -1.42% | 14,917 |
| Aug 20, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.38% | 12,467 |
| Aug 19, 2026 | 18.15 | 18.30 | 18.10 | 18.10 | 18.10 | 2.52% | 16,206 |
| Aug 18, 2026 | 17.66 | 17.68 | 17.46 | 17.65 | 17.65 | -0.05% | 21,094 |
| Aug 17, 2026 | 17.92 | 17.92 | 17.66 | 17.66 | 17.66 | -0.51% | 33,907 |
| Aug 14, 2026 | 17.94 | 18.00 | 17.75 | 17.75 | 17.75 | -1.63% | 28,398 |
| Aug 13, 2026 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 1.09% | 24,519 |
| Aug 12, 2026 | 18.38 | 18.54 | 17.70 | 17.85 | 17.85 | -4.75% | 5,031 |
| Aug 11, 2026 | 19.48 | 19.48 | 18.58 | 18.74 | 18.74 | -1.88% | 32,037 |
| Aug 10, 2026 | 18.00 | 19.60 | 18.00 | 19.10 | 19.10 | 6.02% | 31,321 |
| Aug 7, 2026 | 18.00 | 18.60 | 17.62 | 18.02 | 18.02 | 1.10% | 33,159 |
| Aug 6, 2026 | 17.06 | 17.82 | 17.06 | 17.82 | 17.82 | 2.88% | 44,111 |
| Aug 5, 2026 | 18.00 | 18.09 | 17.32 | 17.32 | 17.32 | -2.70% | 57,004 |
| Aug 4, 2026 | 17.30 | 17.99 | 17.30 | 17.80 | 17.80 | 3.01% | 33,881 |
| Aug 3, 2026 | 17.25 | 17.41 | 17.25 | 17.28 | 17.28 | -0.80% | 1,881 |
| Jul 31, 2026 | 17.35 | 17.45 | 17.35 | 17.42 | 17.42 | 0.81% | 41,130 |
| Jul 30, 2026 | 17.78 | 17.78 | 17.28 | 17.28 | 17.28 | -1.26% | 50,582 |
| Jul 29, 2026 | 15.37 | 17.50 | 15.25 | 17.50 | 17.50 | 2.94% | 65,723 |
| Jul 28, 2026 | 16.31 | 17.04 | 16.31 | 17.00 | 17.00 | 2.66% | 56,426 |
| Jul 27, 2026 | 15.55 | 16.56 | 15.55 | 16.56 | 16.56 | 11.14% | 12,134 |
| Jul 24, 2026 | 14.70 | 14.90 | 14.62 | 14.90 | 14.90 | 2.41% | 60,741 |
| Jul 23, 2026 | 14.51 | 14.65 | 14.46 | 14.55 | 14.55 | -0.75% | 39,921 |
| Jul 22, 2026 | 15.40 | 15.40 | 14.66 | 14.66 | 14.66 | -4.93% | 49,439 |
| Jul 21, 2026 | 15.74 | 15.80 | 15.30 | 15.42 | 15.42 | -2.77% | 24,881 |
| Jul 20, 2026 | 16.50 | 16.50 | 15.86 | 15.86 | 15.86 | -3.65% | 19,300 |
| Jul 17, 2026 | 16.00 | 16.46 | 15.87 | 16.46 | 16.46 | 2.43% | 51,417 |
| Jul 16, 2026 | 15.41 | 16.07 | 15.31 | 16.07 | 16.07 | 6.28% | 42,753 |