Lumina Metals Corp. (TSX:LMCU)
Canada · Delayed Price · Currency is CAD 9.71
+0.15 (1.57%)
Aug 10, 2026, 10:39 AM EST
Lumina Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 9.59 | 9.59 | 9.05 | 9.21 | 9.21 | -4.06% | 196,980 |
| Jul 7, 2026 | 10.40 | 10.45 | 9.46 | 9.60 | 9.60 | -6.89% | 318,586 |
| Jul 6, 2026 | 11.00 | 11.00 | 10.31 | 10.31 | 10.31 | -3.46% | 91,614 |
| Jul 3, 2026 | 11.00 | 11.00 | 10.60 | 10.68 | 10.68 | 1.04% | 95,306 |
| Jul 2, 2026 | 10.30 | 10.63 | 10.28 | 10.57 | 10.57 | 3.32% | 134,331 |
| Jun 30, 2026 | 10.20 | 10.45 | 10.11 | 10.23 | 10.23 | -0.68% | 59,344 |
| Jun 29, 2026 | 10.40 | 10.50 | 10.08 | 10.30 | 10.30 | -0.96% | 42,476 |
| Jun 26, 2026 | 10.25 | 10.78 | 10.24 | 10.40 | 10.40 | 1.17% | 40,096 |
| Jun 25, 2026 | 10.25 | 10.51 | 9.95 | 10.28 | 10.28 | 2.09% | 57,419 |
| Jun 24, 2026 | 10.36 | 10.49 | 9.97 | 10.07 | 10.07 | -4.00% | 173,956 |
| Jun 23, 2026 | 10.67 | 10.92 | 10.44 | 10.49 | 10.49 | -4.03% | 157,789 |
| Jun 22, 2026 | 11.49 | 11.54 | 10.91 | 10.93 | 10.93 | -3.19% | 68,001 |
| Jun 19, 2026 | 11.43 | 11.45 | 11.06 | 11.29 | 11.29 | -0.96% | 66,659 |
| Jun 18, 2026 | 12.11 | 12.11 | 11.25 | 11.40 | 11.40 | -4.36% | 141,071 |
| Jun 17, 2026 | 11.90 | 12.53 | 11.65 | 11.92 | 11.92 | 1.88% | 339,974 |
| Jun 16, 2026 | 11.99 | 12.25 | 11.64 | 11.70 | 11.70 | 0.86% | 187,876 |
| Jun 15, 2026 | 11.39 | 11.75 | 11.31 | 11.60 | 11.60 | 4.60% | 669,272 |
| Jun 12, 2026 | 10.51 | 11.14 | 10.50 | 11.09 | 11.09 | 6.74% | 106,807 |
| Jun 11, 2026 | 10.08 | 10.49 | 10.08 | 10.39 | 10.39 | 3.38% | 157,553 |
| Jun 10, 2026 | 10.20 | 10.48 | 10.04 | 10.05 | 10.05 | -2.43% | 160,865 |
| Jun 9, 2026 | 11.04 | 11.04 | 9.93 | 10.30 | 10.30 | -5.50% | 181,176 |
| Jun 8, 2026 | 11.20 | 11.20 | 10.65 | 10.90 | 10.90 | -0.73% | 114,019 |
| Jun 5, 2026 | 12.51 | 12.67 | 10.93 | 10.98 | 10.98 | -13.48% | 361,363 |
| Jun 4, 2026 | 11.92 | 12.72 | 11.77 | 12.69 | 12.69 | 7.09% | 508,890 |
| Jun 3, 2026 | 11.72 | 11.86 | 11.57 | 11.85 | 11.85 | 1.63% | 131,957 |
| Jun 2, 2026 | 11.71 | 11.90 | 11.66 | 11.66 | 11.66 | -0.26% | 206,892 |
| Jun 1, 2026 | 12.16 | 12.16 | 11.65 | 11.69 | 11.69 | -2.18% | 159,145 |
| May 29, 2026 | 12.12 | 12.14 | 11.81 | 11.95 | 11.95 | -0.91% | 356,923 |
| May 28, 2026 | 11.92 | 12.19 | 11.80 | 12.06 | 12.06 | 0.92% | 259,270 |