Luminar Media Group, Inc. (LRGR)
OTCMKTS · Delayed Price · Currency is USD
0.3052
-0.0419 (-12.07%)
Oct 6, 2025, 3:47 PM EDT
Luminar Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.27 | 0.40 | 0.27 | 0.31 | - | -18.42% | 33,221 |
| Oct 3, 2025 | 0.40 | 0.40 | 0.27 | 0.38 | 0.38 | 33.36% | 18,594 |
| Oct 2, 2025 | 0.37 | 0.39 | 0.21 | 0.28 | 0.28 | -22.99% | 27,408 |
| Oct 1, 2025 | 0.28 | 0.38 | 0.28 | 0.37 | 0.37 | 23.33% | 166,811 |
| Sep 30, 2025 | 0.25 | 0.30 | 0.24 | 0.30 | 0.30 | 30.43% | 135,512 |
| Sep 29, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -7.48% | 30,081 |
| Sep 26, 2025 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 14.04% | 55,229 |
| Sep 25, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 1.40% | 15,001 |
| Sep 24, 2025 | 0.17 | 0.23 | 0.17 | 0.22 | 0.22 | 1.42% | 6,256 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.79% | 12,000 |
| Sep 22, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 2.63% | 112,060 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -6.43% | 66,280 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.19 | 0.24 | 0.24 | 11.42% | 154,134 |
| Sep 17, 2025 | 0.16 | 0.25 | 0.16 | 0.21 | 0.21 | 22.78% | 13,189 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | 9.17% | 12,369 |
| Sep 15, 2025 | 0.22 | 0.24 | 0.16 | 0.16 | 0.16 | -35.88% | 16,738 |
| Sep 12, 2025 | 0.23 | 0.25 | 0.16 | 0.25 | 0.25 | 25.06% | 54,009 |
| Sep 11, 2025 | 0.17 | 0.25 | 0.17 | 0.20 | 0.20 | 35.26% | 45,376 |
| Sep 10, 2025 | 0.14 | 0.17 | 0.13 | 0.15 | 0.15 | -10.74% | 139,837 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -4.89% | 17,445 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,105 |
| Sep 5, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 8.81% | 7,139 |
| Sep 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 16,860 |
| Sep 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.23% | 23,703 |
| Sep 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.62% | 43,119 |
| Aug 29, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -4.82% | 66,854 |
| Aug 28, 2025 | 0.18 | 0.21 | 0.14 | 0.18 | 0.18 | -2.40% | 59,805 |
| Aug 27, 2025 | 0.14 | 0.25 | 0.14 | 0.18 | 0.18 | 31.65% | 434,069 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 24,337 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.35% | 26,633 |
| Aug 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.93% | 37,200 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.28% | 106,084 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.51% | 150 |
| Aug 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.73% | 32,600 |
| Aug 18, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 25.46% | 285,552 |
| Aug 15, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 15.61% | 28,478 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | 11.53% | 11,421 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,095 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 7, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 1,372 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.70% | 93,300 |
| Aug 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.24% | 350 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 30, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -5.45% | 213 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.05% | 27,175 |