Lumina Metals Corp. (TSX:LMCU)
Canada · Delayed Price · Currency is CAD 10.99
+0.21 (1.95%)
Aug 28, 2026, 4:00 PM EST
Lumina Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |