illumin Holdings Inc. (TSX:ILLM)
Canada · Delayed Price · Currency is CAD 1.490
-0.040 (-2.61%)
Aug 29, 2025, 4:00 PM EDT
illumin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -2.61% | 97,700 |
| Aug 28, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 32,500 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | 0.67% | 17,808 |
| Aug 26, 2025 | 1.53 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 46,211 |
| Aug 25, 2025 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | - | 61,836 |
| Aug 22, 2025 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 27,000 |
| Aug 21, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 20,111 |
| Aug 20, 2025 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 117,526 |
| Aug 19, 2025 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -3.21% | 54,720 |
| Aug 18, 2025 | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | - | 44,600 |
| Aug 15, 2025 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 61,100 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 73,300 |
| Aug 13, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 58,925 |
| Aug 12, 2025 | 1.55 | 1.61 | 1.54 | 1.58 | 1.58 | 1.94% | 104,711 |
| Aug 11, 2025 | 1.53 | 1.60 | 1.53 | 1.55 | 1.55 | - | 263,923 |
| Aug 8, 2025 | 1.69 | 1.69 | 1.50 | 1.55 | 1.55 | -7.19% | 751,828 |
| Aug 7, 2025 | 1.95 | 1.95 | 1.58 | 1.67 | 1.67 | -22.33% | 623,300 |
| Aug 6, 2025 | 2.18 | 2.19 | 2.13 | 2.15 | 2.15 | -2.27% | 139,134 |
| Aug 5, 2025 | 2.18 | 2.23 | 2.13 | 2.20 | 2.20 | 2.33% | 74,300 |
| Aug 1, 2025 | 2.25 | 2.27 | 2.12 | 2.15 | 2.15 | -1.83% | 151,600 |
| Jul 31, 2025 | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | - | 26,900 |
| Jul 30, 2025 | 2.18 | 2.25 | 2.18 | 2.19 | 2.19 | 0.46% | 148,400 |
| Jul 29, 2025 | 2.15 | 2.22 | 2.08 | 2.18 | 2.18 | 2.35% | 176,100 |
| Jul 28, 2025 | 2.17 | 2.17 | 2.10 | 2.13 | 2.13 | -0.93% | 51,600 |
| Jul 25, 2025 | 2.11 | 2.18 | 2.11 | 2.15 | 2.15 | 1.42% | 145,019 |
| Jul 24, 2025 | 2.05 | 2.17 | 2.04 | 2.12 | 2.12 | 3.92% | 70,400 |
| Jul 23, 2025 | 2.11 | 2.13 | 2.04 | 2.04 | 2.04 | -3.32% | 224,200 |
| Jul 22, 2025 | 2.10 | 2.24 | 2.07 | 2.11 | 2.11 | 0.96% | 283,500 |
| Jul 21, 2025 | 2.11 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 35,300 |
| Jul 18, 2025 | 2.12 | 2.19 | 2.09 | 2.11 | 2.11 | -2.31% | 34,700 |
| Jul 17, 2025 | 2.11 | 2.17 | 2.08 | 2.16 | 2.16 | 6.93% | 44,373 |
| Jul 16, 2025 | 2.29 | 2.31 | 2.01 | 2.02 | 2.02 | -10.62% | 463,700 |
| Jul 15, 2025 | 2.34 | 2.37 | 2.12 | 2.26 | 2.26 | -3.83% | 563,944 |
| Jul 14, 2025 | 2.15 | 2.35 | 2.02 | 2.35 | 2.35 | 8.29% | 437,542 |
| Jul 11, 2025 | 2.06 | 2.17 | 2.02 | 2.17 | 2.17 | 4.83% | 348,210 |
| Jul 10, 2025 | 2.06 | 2.13 | 2.03 | 2.07 | 2.07 | 2.99% | 73,532 |
| Jul 9, 2025 | 2.06 | 2.06 | 1.99 | 2.01 | 2.01 | -0.50% | 28,500 |
| Jul 8, 2025 | 2.06 | 2.06 | 1.98 | 2.02 | 2.02 | -0.98% | 27,828 |
| Jul 7, 2025 | 2.08 | 2.08 | 1.96 | 2.04 | 2.04 | - | 57,302 |
| Jul 4, 2025 | 2.07 | 2.14 | 2.02 | 2.04 | 2.04 | -0.97% | 154,200 |
| Jul 3, 2025 | 1.97 | 2.10 | 1.90 | 2.06 | 2.06 | 5.64% | 121,344 |
| Jul 2, 2025 | 1.91 | 2.00 | 1.90 | 1.95 | 1.95 | 2.09% | 31,000 |
| Jun 30, 2025 | 1.83 | 1.91 | 1.82 | 1.91 | 1.91 | 4.95% | 39,300 |
| Jun 27, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -2.67% | 23,949 |
| Jun 26, 2025 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 8,727 |
| Jun 25, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 9,800 |
| Jun 24, 2025 | 1.80 | 1.90 | 1.80 | 1.87 | 1.87 | 2.75% | 28,528 |
| Jun 23, 2025 | 1.82 | 1.84 | 1.78 | 1.82 | 1.82 | -2.15% | 25,927 |
| Jun 20, 2025 | 1.93 | 1.95 | 1.83 | 1.86 | 1.86 | -5.10% | 46,333 |
| Jun 19, 2025 | 1.91 | 1.97 | 1.85 | 1.96 | 1.96 | 1.03% | 90,700 |