Lumine Group Inc. (TSXV:LMN)
Canada · Delayed Price · Currency is CAD 45.56
-0.47 (-1.02%)
Sep 12, 2025, 4:00 PM EDT
Lumine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 46.00 | 46.29 | 45.30 | 45.56 | 45.56 | -1.02% | 79,120 |
| Sep 11, 2025 | 46.45 | 46.82 | 46.02 | 46.03 | 46.03 | -1.07% | 61,700 |
| Sep 10, 2025 | 48.52 | 49.14 | 46.11 | 46.53 | 46.53 | -4.36% | 94,308 |
| Sep 9, 2025 | 49.66 | 50.20 | 48.65 | 48.65 | 48.65 | -3.09% | 75,100 |
| Sep 8, 2025 | 49.59 | 50.26 | 48.86 | 50.20 | 50.20 | 2.03% | 37,800 |
| Sep 5, 2025 | 48.65 | 49.26 | 48.02 | 49.20 | 49.20 | 0.47% | 28,100 |
| Sep 4, 2025 | 47.69 | 48.99 | 47.61 | 48.97 | 48.97 | 2.75% | 42,100 |
| Sep 3, 2025 | 48.01 | 48.50 | 47.59 | 47.66 | 47.66 | -0.91% | 29,600 |
| Sep 2, 2025 | 48.38 | 48.87 | 47.66 | 48.10 | 48.10 | -0.58% | 24,621 |
| Aug 29, 2025 | 48.85 | 48.85 | 47.47 | 48.38 | 48.38 | -1.27% | 63,000 |
| Aug 28, 2025 | 48.79 | 49.00 | 48.46 | 49.00 | 49.00 | 0.14% | 45,700 |
| Aug 27, 2025 | 47.97 | 48.93 | 47.51 | 48.93 | 48.93 | 2.60% | 104,641 |
| Aug 26, 2025 | 47.98 | 48.35 | 46.72 | 47.69 | 47.69 | 0.59% | 40,900 |
| Aug 25, 2025 | 48.98 | 49.00 | 47.13 | 47.41 | 47.41 | -2.73% | 39,112 |
| Aug 22, 2025 | 48.26 | 48.98 | 47.94 | 48.74 | 48.74 | 2.27% | 54,138 |
| Aug 21, 2025 | 46.50 | 48.25 | 45.98 | 47.66 | 47.66 | 3.36% | 52,500 |
| Aug 20, 2025 | 47.50 | 47.57 | 46.11 | 46.11 | 46.11 | -2.76% | 50,400 |
| Aug 19, 2025 | 47.71 | 48.30 | 46.63 | 47.42 | 47.42 | -0.59% | 82,300 |
| Aug 18, 2025 | 48.41 | 49.35 | 46.77 | 47.70 | 47.70 | -3.64% | 106,809 |
| Aug 15, 2025 | 47.04 | 49.50 | 47.04 | 49.50 | 49.50 | 6.18% | 67,516 |
| Aug 14, 2025 | 48.52 | 49.69 | 46.51 | 46.62 | 46.62 | -3.84% | 122,700 |
| Aug 13, 2025 | 51.59 | 51.59 | 48.48 | 48.48 | 48.48 | -5.31% | 81,238 |
| Aug 12, 2025 | 53.07 | 53.07 | 50.62 | 51.20 | 51.20 | -3.03% | 60,805 |
| Aug 11, 2025 | 52.35 | 54.00 | 52.19 | 52.80 | 52.80 | 1.73% | 85,702 |
| Aug 8, 2025 | 52.59 | 52.80 | 51.58 | 51.90 | 51.90 | -1.27% | 50,500 |
| Aug 7, 2025 | 53.00 | 53.09 | 52.03 | 52.57 | 52.57 | -0.34% | 53,749 |
| Aug 6, 2025 | 53.88 | 53.88 | 52.63 | 52.75 | 52.75 | -0.47% | 101,600 |
| Aug 5, 2025 | 52.97 | 53.56 | 52.52 | 53.00 | 53.00 | 1.71% | 86,400 |
| Aug 1, 2025 | 53.96 | 53.98 | 52.02 | 52.11 | 52.11 | -3.05% | 36,605 |
| Jul 31, 2025 | 53.90 | 54.61 | 52.80 | 53.75 | 53.75 | 1.05% | 52,400 |
| Jul 30, 2025 | 53.84 | 54.12 | 53.00 | 53.19 | 53.19 | 0.36% | 33,200 |
| Jul 29, 2025 | 54.28 | 54.29 | 52.80 | 53.00 | 53.00 | -0.84% | 53,437 |
| Jul 28, 2025 | 54.50 | 55.00 | 53.11 | 53.45 | 53.45 | -1.49% | 57,432 |
| Jul 25, 2025 | 53.37 | 54.91 | 53.04 | 54.26 | 54.26 | 2.47% | 199,030 |
| Jul 24, 2025 | 52.54 | 53.20 | 52.54 | 52.95 | 52.95 | 1.77% | 20,211 |
| Jul 23, 2025 | 52.50 | 52.79 | 51.87 | 52.03 | 52.03 | 0.06% | 56,005 |
| Jul 22, 2025 | 52.58 | 52.71 | 51.41 | 52.00 | 52.00 | 0.12% | 100,236 |
| Jul 21, 2025 | 53.80 | 54.44 | 51.73 | 51.94 | 51.94 | -3.62% | 53,235 |
| Jul 18, 2025 | 51.98 | 53.89 | 51.73 | 53.89 | 53.89 | 3.22% | 74,906 |
| Jul 17, 2025 | 51.67 | 52.21 | 51.12 | 52.21 | 52.21 | 1.54% | 73,436 |
| Jul 16, 2025 | 51.78 | 51.80 | 51.01 | 51.42 | 51.42 | 0.53% | 109,700 |
| Jul 15, 2025 | 51.44 | 51.96 | 51.03 | 51.15 | 51.15 | 0.08% | 27,028 |
| Jul 14, 2025 | 51.75 | 51.76 | 50.72 | 51.11 | 51.11 | -1.48% | 50,539 |
| Jul 11, 2025 | 50.35 | 52.10 | 50.25 | 51.88 | 51.88 | 3.04% | 36,900 |
| Jul 10, 2025 | 49.35 | 51.01 | 49.20 | 50.35 | 50.35 | 2.03% | 95,415 |
| Jul 9, 2025 | 49.36 | 49.70 | 48.76 | 49.35 | 49.35 | 0.71% | 34,800 |
| Jul 8, 2025 | 48.43 | 49.45 | 48.20 | 49.00 | 49.00 | 2.04% | 22,200 |
| Jul 7, 2025 | 48.96 | 48.96 | 47.53 | 48.02 | 48.02 | -1.98% | 39,300 |
| Jul 4, 2025 | 49.13 | 49.35 | 48.67 | 48.99 | 48.99 | -0.26% | 11,411 |
| Jul 3, 2025 | 49.31 | 49.31 | 48.87 | 49.12 | 49.12 | 0.51% | 14,900 |