Lumina Metals Corp. (TSX:LMCU)
Canada · Delayed Price · Currency is CAD 11.12
+0.52 (4.91%)
Sep 18, 2026, 4:00 PM EST
Lumina Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.70 | 11.36 | 10.46 | 11.12 | 11.12 | 4.91% | 746,700 |
| Sep 17, 2026 | 10.50 | 10.75 | 10.41 | 10.60 | 10.60 | 2.02% | 112,277 |
| Sep 16, 2026 | 10.58 | 10.58 | 10.12 | 10.39 | 10.39 | -0.10% | 215,402 |
| Sep 15, 2026 | 10.30 | 10.45 | 10.04 | 10.40 | 10.40 | 0.19% | 227,550 |
| Sep 14, 2026 | 10.37 | 10.41 | 9.95 | 10.38 | 10.38 | -1.05% | 162,684 |
| Sep 11, 2026 | 11.05 | 11.16 | 10.45 | 10.49 | 10.49 | -4.72% | 340,675 |
| Sep 10, 2026 | 11.09 | 11.11 | 10.86 | 11.01 | 11.01 | -3.25% | 335,876 |
| Sep 9, 2026 | 10.94 | 11.39 | 10.94 | 11.38 | 11.38 | 3.93% | 204,525 |
| Sep 8, 2026 | 11.01 | 11.12 | 10.85 | 10.95 | 10.95 | 0.37% | 172,837 |
| Sep 4, 2026 | 10.75 | 10.98 | 10.69 | 10.91 | 10.91 | -0.46% | 173,204 |
| Sep 3, 2026 | 10.96 | 11.05 | 10.71 | 10.96 | 10.96 | 0.46% | 126,129 |
| Sep 2, 2026 | 10.60 | 10.96 | 10.51 | 10.91 | 10.91 | 4.20% | 303,236 |
| Sep 1, 2026 | 10.64 | 10.80 | 10.19 | 10.47 | 10.47 | -3.50% | 261,831 |
| Aug 31, 2026 | 11.00 | 11.10 | 10.67 | 10.85 | 10.85 | -1.27% | 271,260 |
| Aug 28, 2026 | 10.74 | 11.16 | 10.74 | 10.99 | 10.99 | 1.95% | 298,459 |
| Aug 27, 2026 | 10.50 | 10.81 | 10.50 | 10.78 | 10.78 | 2.67% | 107,804 |
| Aug 26, 2026 | 10.61 | 10.74 | 10.50 | 10.50 | 10.50 | -2.42% | 44,851 |
| Aug 25, 2026 | 10.40 | 10.85 | 10.40 | 10.76 | 10.76 | 3.16% | 261,716 |
| Aug 24, 2026 | 10.41 | 10.75 | 10.33 | 10.43 | 10.43 | 0.48% | 214,908 |
| Aug 21, 2026 | 10.01 | 10.42 | 9.92 | 10.38 | 10.38 | 6.79% | 258,410 |
| Aug 20, 2026 | 9.70 | 9.82 | 9.53 | 9.72 | 9.72 | -1.62% | 120,590 |
| Aug 19, 2026 | 9.54 | 9.90 | 9.54 | 9.88 | 9.88 | 5.44% | 116,753 |
| Aug 18, 2026 | 9.75 | 9.83 | 9.37 | 9.37 | 9.37 | -4.87% | 346,388 |
| Aug 17, 2026 | 9.82 | 10.25 | 9.68 | 9.85 | 9.85 | 1.44% | 163,447 |
| Aug 14, 2026 | 9.37 | 10.06 | 9.37 | 9.71 | 9.71 | 1.15% | 87,950 |
| Aug 13, 2026 | 9.76 | 9.85 | 9.42 | 9.60 | 9.60 | -1.94% | 102,450 |
| Aug 12, 2026 | 9.88 | 10.00 | 9.75 | 9.79 | 9.79 | -0.91% | 77,440 |
| Aug 11, 2026 | 10.07 | 10.07 | 9.75 | 9.88 | 9.88 | -1.50% | 114,117 |
| Aug 10, 2026 | 9.47 | 10.04 | 9.36 | 10.03 | 10.03 | 4.92% | 146,955 |
| Aug 7, 2026 | 9.20 | 9.63 | 9.15 | 9.56 | 9.56 | 6.46% | 111,295 |
| Aug 6, 2026 | 9.31 | 9.90 | 8.95 | 8.98 | 8.98 | -7.23% | 125,811 |
| Aug 5, 2026 | 9.60 | 10.05 | 9.60 | 9.68 | 9.68 | 2.22% | 534,118 |
| Aug 4, 2026 | 8.73 | 9.53 | 8.65 | 9.47 | 9.47 | 7.98% | 196,851 |
| Jul 31, 2026 | 8.94 | 8.95 | 8.62 | 8.77 | 8.77 | -1.79% | 115,856 |
| Jul 30, 2026 | 8.82 | 8.95 | 8.74 | 8.93 | 8.93 | 2.06% | 74,287 |
| Jul 29, 2026 | 8.95 | 9.03 | 8.70 | 8.75 | 8.75 | -1.35% | 99,679 |
| Jul 28, 2026 | 9.12 | 9.12 | 8.79 | 8.87 | 8.87 | -2.85% | 117,687 |
| Jul 27, 2026 | 9.04 | 9.25 | 8.91 | 9.13 | 9.13 | 1.56% | 71,314 |
| Jul 24, 2026 | 8.83 | 9.02 | 8.69 | 8.99 | 8.99 | 1.47% | 167,501 |
| Jul 23, 2026 | 9.19 | 9.26 | 8.80 | 8.86 | 8.86 | -4.53% | 59,234 |
| Jul 22, 2026 | 9.20 | 9.45 | 9.20 | 9.28 | 9.28 | 0.87% | 84,467 |
| Jul 21, 2026 | 9.17 | 9.30 | 9.07 | 9.20 | 9.20 | 3.02% | 100,437 |
| Jul 20, 2026 | 8.78 | 8.99 | 8.74 | 8.93 | 8.93 | 1.82% | 49,056 |
| Jul 17, 2026 | 8.58 | 8.86 | 8.39 | 8.77 | 8.77 | 1.98% | 131,343 |
| Jul 16, 2026 | 9.11 | 9.11 | 8.55 | 8.60 | 8.60 | -6.01% | 125,267 |
| Jul 15, 2026 | 9.68 | 9.68 | 9.05 | 9.15 | 9.15 | -3.89% | 101,176 |
| Jul 14, 2026 | 9.26 | 9.65 | 9.26 | 9.52 | 9.52 | 2.81% | 144,216 |
| Jul 13, 2026 | 9.40 | 9.61 | 9.21 | 9.26 | 9.26 | -2.63% | 89,019 |
| Jul 10, 2026 | 9.55 | 9.76 | 9.39 | 9.51 | 9.51 | -0.42% | 101,520 |
| Jul 9, 2026 | 9.60 | 9.74 | 9.35 | 9.55 | 9.55 | 3.69% | 194,112 |