illumin Holdings Inc. (TSX:ILLM)
Canada · Delayed Price · Currency is CAD 2.150
-0.040 (-1.83%)
Aug 1, 2025, 4:00 PM EDT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.25 | 2.27 | 2.12 | 2.15 | 2.15 | -1.83% | 151,562 |
| 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 |
| Jun 18, 2025 | 1.88 | 1.94 | 1.81 | 1.94 | 1.94 | 4.86% | 152,200 |
| Jun 17, 2025 | 1.86 | 1.90 | 1.81 | 1.85 | 1.85 | -1.60% | 232,026 |
| Jun 16, 2025 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 5.03% | 82,400 |
| Jun 13, 2025 | 1.78 | 1.80 | 1.72 | 1.79 | 1.79 | -0.56% | 49,800 |
| Jun 12, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 7,300 |
| Jun 11, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -0.56% | 63,900 |
| Jun 10, 2025 | 1.80 | 1.85 | 1.76 | 1.79 | 1.79 | -1.10% | 63,300 |
| Jun 9, 2025 | 1.82 | 1.87 | 1.79 | 1.81 | 1.81 | 0.56% | 19,200 |
| Jun 6, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 72,020 |
| Jun 5, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 68,600 |
| Jun 4, 2025 | 1.87 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 45,600 |
| Jun 3, 2025 | 1.85 | 1.93 | 1.85 | 1.87 | 1.87 | 1.08% | 146,228 |
| Jun 2, 2025 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | - | 139,928 |
| May 30, 2025 | 1.86 | 1.87 | 1.75 | 1.85 | 1.85 | -1.60% | 61,439 |
| May 29, 2025 | 1.93 | 1.93 | 1.83 | 1.88 | 1.88 | -1.05% | 22,401 |
| May 28, 2025 | 1.84 | 1.90 | 1.83 | 1.90 | 1.90 | 2.70% | 36,743 |
| May 27, 2025 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 31,600 |
| May 26, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 7,528 |
| May 23, 2025 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -1.57% | 43,333 |