illumin Holdings Inc. (TSX:ILLM)
Canada
· Delayed Price · Currency is CAD 1.920
+0.080 (4.35%)
May 16, 2025, 4:00 PM EDT
illumin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.87 | 1.96 | 1.86 | 1.92 | 1.92 | 4.35% | 199,075 |
| May 15, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.79% | 10,147 |
| May 14, 2025 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | - | 75,012 |
| May 13, 2025 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -1.65% | 331,245 |
| May 12, 2025 | 1.75 | 1.83 | 1.71 | 1.82 | 1.82 | 8.98% | 426,409 |
| May 9, 2025 | 1.93 | 1.97 | 1.60 | 1.67 | 1.67 | -16.50% | 514,500 |
| May 8, 2025 | 1.93 | 2.07 | 1.93 | 2.00 | 2.00 | 3.63% | 72,400 |
| May 7, 2025 | 1.99 | 2.01 | 1.93 | 1.93 | 1.93 | -3.98% | 13,200 |
| May 6, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 2.03% | 10,900 |
| May 5, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -1.50% | 22,025 |
| May 2, 2025 | 1.89 | 2.03 | 1.89 | 2.00 | 2.00 | 5.82% | 73,006 |
| May 1, 2025 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -1.56% | 20,200 |
| Apr 30, 2025 | 1.88 | 1.94 | 1.87 | 1.92 | 1.92 | -0.52% | 62,414 |
| Apr 29, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | - | 13,714 |
| Apr 28, 2025 | 1.90 | 1.94 | 1.87 | 1.93 | 1.93 | 1.58% | 58,600 |
| Apr 25, 2025 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | -1.55% | 4,400 |
| Apr 24, 2025 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | - | 22,509 |
| Apr 23, 2025 | 1.88 | 1.96 | 1.86 | 1.93 | 1.93 | 4.89% | 62,216 |
| Apr 22, 2025 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | - | 11,307 |
| Apr 21, 2025 | 1.86 | 1.86 | 1.79 | 1.84 | 1.84 | -2.65% | 35,400 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.84 | 1.89 | 1.89 | 1.07% | 23,100 |
| Apr 16, 2025 | 1.82 | 1.94 | 1.82 | 1.87 | 1.87 | -1.58% | 31,020 |
| Apr 15, 2025 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | 0.53% | 21,144 |
| Apr 14, 2025 | 1.90 | 1.92 | 1.81 | 1.89 | 1.89 | 1.07% | 10,300 |
| Apr 11, 2025 | 1.83 | 1.87 | 1.81 | 1.87 | 1.87 | 1.08% | 75,000 |
| Apr 10, 2025 | 1.97 | 1.97 | 1.80 | 1.85 | 1.85 | -7.50% | 46,200 |
| Apr 9, 2025 | 1.86 | 2.10 | 1.83 | 2.00 | 2.00 | 4.71% | 93,119 |
| Apr 8, 2025 | 1.87 | 2.10 | 1.87 | 1.91 | 1.91 | 2.69% | 44,012 |
| Apr 7, 2025 | 1.85 | 1.92 | 1.79 | 1.86 | 1.86 | -3.63% | 211,900 |
| Apr 4, 2025 | 1.92 | 1.97 | 1.89 | 1.93 | 1.93 | -4.46% | 38,228 |
| Apr 3, 2025 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -6.91% | 41,906 |
| Apr 2, 2025 | 2.17 | 2.19 | 2.12 | 2.17 | 2.17 | -0.91% | 17,600 |
| Apr 1, 2025 | 2.11 | 2.19 | 2.10 | 2.19 | 2.19 | 2.34% | 38,721 |
| Mar 31, 2025 | 2.25 | 2.25 | 2.12 | 2.14 | 2.14 | -4.89% | 59,333 |
| Mar 28, 2025 | 2.30 | 2.32 | 2.25 | 2.25 | 2.25 | -2.17% | 12,238 |
| Mar 27, 2025 | 2.30 | 2.34 | 2.24 | 2.30 | 2.30 | -2.95% | 45,500 |
| Mar 26, 2025 | 2.42 | 2.42 | 2.28 | 2.37 | 2.37 | -1.66% | 58,149 |
| Mar 25, 2025 | 2.52 | 2.52 | 2.41 | 2.41 | 2.41 | -4.37% | 53,500 |
| Mar 24, 2025 | 2.56 | 2.61 | 2.52 | 2.52 | 2.52 | -1.18% | 30,600 |
| Mar 21, 2025 | 2.55 | 2.62 | 2.52 | 2.55 | 2.55 | -0.78% | 24,323 |
| Mar 20, 2025 | 2.61 | 2.61 | 2.55 | 2.57 | 2.57 | -1.53% | 7,509 |
| Mar 19, 2025 | 2.58 | 2.63 | 2.58 | 2.61 | 2.61 | 0.38% | 8,500 |
| Mar 18, 2025 | 2.59 | 2.63 | 2.55 | 2.60 | 2.60 | -0.76% | 27,000 |
| Mar 17, 2025 | 2.53 | 2.65 | 2.52 | 2.62 | 2.62 | 0.38% | 40,516 |
| Mar 14, 2025 | 2.70 | 2.70 | 2.54 | 2.61 | 2.61 | 1.95% | 109,300 |
| Mar 13, 2025 | 2.53 | 2.69 | 2.51 | 2.56 | 2.56 | -1.54% | 47,836 |
| Mar 12, 2025 | 2.54 | 2.62 | 2.46 | 2.60 | 2.60 | 4.00% | 13,738 |
| Mar 11, 2025 | 2.40 | 2.62 | 2.40 | 2.50 | 2.50 | 2.46% | 41,005 |
| Mar 10, 2025 | 2.55 | 2.57 | 2.40 | 2.44 | 2.44 | -7.58% | 49,412 |
| Mar 7, 2025 | 2.67 | 2.76 | 2.57 | 2.64 | 2.64 | 0.76% | 47,900 |