illumin Holdings Inc. (TSX:ILLM)
Canada
· Delayed Price · Currency is CAD 1.900
-0.030 (-1.55%)
Apr 25, 2025, 4:00 PM EDT
illumin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 2.70 | 2.70 | 2.54 | 2.62 | 2.62 | -3.68% | 47,623 |
| Mar 5, 2025 | 2.45 | 2.74 | 2.45 | 2.72 | 2.72 | 7.94% | 28,800 |
| Mar 4, 2025 | 2.53 | 2.55 | 2.38 | 2.52 | 2.52 | -4.55% | 157,100 |
| Mar 3, 2025 | 2.56 | 2.69 | 2.55 | 2.64 | 2.64 | 0.76% | 52,332 |
| Feb 28, 2025 | 2.65 | 2.68 | 2.57 | 2.62 | 2.62 | -2.24% | 71,107 |
| Feb 27, 2025 | 2.71 | 2.78 | 2.67 | 2.68 | 2.68 | -2.19% | 80,542 |
| Feb 26, 2025 | 2.61 | 2.80 | 2.60 | 2.74 | 2.74 | 3.01% | 9,801 |
| Feb 25, 2025 | 2.57 | 2.72 | 2.56 | 2.66 | 2.66 | 1.14% | 61,824 |
| Feb 24, 2025 | 2.78 | 2.81 | 2.57 | 2.63 | 2.63 | -7.72% | 69,700 |
| Feb 21, 2025 | 2.88 | 2.88 | 2.73 | 2.85 | 2.85 | 0.71% | 117,400 |
| Feb 20, 2025 | 2.99 | 2.99 | 2.80 | 2.83 | 2.83 | -5.67% | 59,639 |
| Feb 19, 2025 | 3.03 | 3.04 | 2.90 | 3.00 | 3.00 | -0.99% | 32,400 |
| Feb 18, 2025 | 3.07 | 3.11 | 3.00 | 3.03 | 3.03 | -1.94% | 49,800 |
| Feb 14, 2025 | 3.18 | 3.18 | 3.08 | 3.09 | 3.09 | -2.52% | 35,900 |
| Feb 13, 2025 | 3.17 | 3.26 | 3.10 | 3.17 | 3.17 | -1.25% | 74,900 |