Lumina Metals Corp. (TSX:LMCU)
Canada · Delayed Price · Currency is CAD 7.33
-0.37 (-4.81%)
Oct 29, 2026, 4:00 PM EDT
Lumina Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.61 | 7.61 | 7.23 | 7.33 | 7.33 | -4.81% | 150,969 |
| Oct 28, 2026 | 7.58 | 7.74 | 7.37 | 7.70 | 7.70 | 1.18% | 274,493 |
| Oct 27, 2026 | 7.48 | 7.69 | 7.43 | 7.61 | 7.61 | 2.84% | 133,260 |
| Oct 26, 2026 | 7.80 | 7.92 | 7.37 | 7.40 | 7.40 | -4.15% | 107,990 |
| Oct 23, 2026 | 7.50 | 7.75 | 7.34 | 7.72 | 7.72 | 2.93% | 165,231 |
| Oct 22, 2026 | 8.15 | 8.34 | 7.50 | 7.50 | 7.50 | -7.98% | 151,072 |
| Oct 21, 2026 | 8.18 | 8.21 | 7.92 | 8.15 | 8.15 | 0.62% | 131,813 |
| Oct 20, 2026 | 7.99 | 8.22 | 7.81 | 8.10 | 8.10 | 1.89% | 164,368 |
| Oct 19, 2026 | 8.03 | 8.08 | 7.80 | 7.95 | 7.95 | -1.00% | 98,349 |
| Oct 16, 2026 | 8.45 | 8.45 | 7.93 | 8.03 | 8.03 | -4.86% | 104,912 |
| Oct 15, 2026 | 8.00 | 8.51 | 7.94 | 8.44 | 8.44 | 5.11% | 137,094 |
| Oct 14, 2026 | 8.75 | 8.75 | 8.03 | 8.03 | 8.03 | -7.81% | 166,684 |
| Oct 13, 2026 | 9.09 | 9.09 | 8.51 | 8.71 | 8.71 | -4.39% | 158,519 |
| Oct 9, 2026 | 9.19 | 9.25 | 9.04 | 9.11 | 9.11 | 2.47% | 107,791 |
| Oct 8, 2026 | 8.83 | 9.08 | 8.80 | 8.89 | 8.89 | 0.57% | 126,809 |
| Oct 7, 2026 | 9.00 | 9.11 | 8.79 | 8.84 | 8.84 | -4.23% | 108,080 |
| Oct 6, 2026 | 9.39 | 9.39 | 9.15 | 9.23 | 9.23 | -1.49% | 83,702 |
| Oct 5, 2026 | 9.27 | 9.44 | 9.00 | 9.37 | 9.37 | 1.08% | 91,671 |
| Oct 2, 2026 | 9.48 | 9.61 | 9.16 | 9.27 | 9.27 | 0.11% | 142,938 |
| Oct 1, 2026 | 9.37 | 9.45 | 9.11 | 9.26 | 9.26 | -1.28% | 109,503 |
| Sep 30, 2026 | 9.51 | 9.87 | 9.38 | 9.38 | 9.38 | -1.26% | 116,880 |
| Sep 29, 2026 | 9.71 | 9.77 | 9.36 | 9.50 | 9.50 | -1.04% | 93,229 |
| Sep 28, 2026 | 9.75 | 9.90 | 9.39 | 9.60 | 9.60 | -4.10% | 177,280 |
| Sep 25, 2026 | 9.99 | 10.10 | 9.90 | 10.01 | 10.01 | 0.50% | 76,259 |
| Sep 24, 2026 | 10.55 | 10.55 | 9.95 | 9.96 | 9.96 | -4.78% | 167,652 |
| Sep 23, 2026 | 11.04 | 11.04 | 10.42 | 10.46 | 10.46 | -7.84% | 162,086 |
| Sep 22, 2026 | 11.10 | 11.39 | 10.93 | 11.35 | 11.35 | 2.99% | 178,886 |
| Sep 21, 2026 | 11.12 | 11.12 | 10.72 | 11.02 | 11.02 | -0.90% | 214,335 |
| 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 |