illumin Holdings Inc. (TSX:ILLM)
Canada · Delayed Price · Currency is CAD 0.9400
+0.0200 (2.17%)
At close: Mar 4, 2026
illumin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 2.17% | 36,872 |
| Mar 3, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 40,449 |
| Mar 2, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 39,350 |
| Feb 27, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 26,130 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 33,447 |
| Feb 25, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 27,976 |
| Feb 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 720 |
| Feb 23, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 71,840 |
| Feb 20, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 59,269 |
| Feb 19, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | - | 19,426 |
| Feb 18, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 43,550 |
| Feb 17, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 43,762 |
| Feb 13, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 34,973 |
| Feb 12, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 14,316 |
| Feb 11, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 47,947 |
| Feb 10, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 78,159 |
| Feb 9, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 8,050 |
| Feb 6, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.97% | 20,290 |
| Feb 5, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 8,585 |
| Feb 4, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 32,139 |
| Feb 3, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 17,132 |
| Feb 2, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 18,101 |
| Jan 30, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 5,710 |
| Jan 29, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | - | 26,354 |
| Jan 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 9,830 |
| Jan 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 14,708 |
| Jan 26, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 23,317 |
| Jan 23, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 18,908 |
| Jan 22, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 11,395 |
| Jan 21, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 7,988 |
| Jan 20, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 17,254 |
| Jan 19, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 4,868 |
| Jan 16, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 17,971 |
| Jan 15, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 36,760 |
| Jan 14, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 37,885 |
| Jan 13, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 83,367 |
| Jan 12, 2026 | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -5.99% | 552,595 |
| Jan 9, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -2.25% | 76,055 |
| Jan 8, 2026 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 3.74% | 68,599 |
| Jan 7, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 15,454 |
| Jan 6, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 36,348 |
| Jan 5, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | -0.93% | 36,718 |
| Jan 2, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 2.88% | 16,294 |
| Dec 31, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 117,139 |
| Dec 30, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | - | 92,595 |
| Dec 29, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | - | 113,857 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 41,248 |
| Dec 23, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 110,928 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -5.36% | 91,140 |
| Dec 19, 2025 | 1.05 | 1.12 | 1.01 | 1.12 | 1.12 | 8.74% | 244,909 |