Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	25.15	25.24	24.18	24.37	24.37	-3.10%	314,228
Nov 13, 2025	25.88	26.61	25.00	25.15	25.15	-4.26%	210,478
Nov 12, 2025	27.38	27.38	25.40	26.27	26.27	-4.09%	398,644
Nov 11, 2025	27.20	27.64	26.40	27.39	27.39	0.33%	143,700
Nov 10, 2025	29.15	29.99	26.93	27.30	27.30	-6.22%	209,400
Nov 7, 2025	28.00	29.11	27.21	29.11	29.11	2.97%	161,400
Nov 6, 2025	29.50	30.34	28.27	28.27	28.27	-5.36%	148,100
Nov 5, 2025	30.92	30.99	28.90	29.87	29.87	-1.71%	118,100
Nov 4, 2025	32.09	32.10	29.22	30.39	30.39	-6.15%	267,102
Nov 3, 2025	33.29	33.29	31.47	32.38	32.38	-3.34%	179,926
Oct 31, 2025	32.50	33.78	32.20	33.50	33.50	1.33%	156,000
Oct 30, 2025	32.00	34.02	31.14	33.06	33.06	-0.09%	162,548
Oct 29, 2025	35.04	35.05	32.97	33.09	33.09	-5.73%	166,715
Oct 28, 2025	36.01	36.18	34.82	35.10	35.10	-2.50%	179,600
Oct 27, 2025	36.58	36.70	35.70	36.00	36.00	0.28%	102,818
Oct 24, 2025	36.48	36.48	35.70	35.90	35.90	0.03%	114,600
Oct 23, 2025	36.21	36.39	35.75	35.89	35.89	-1.10%	65,200
Oct 22, 2025	36.30	37.11	35.96	36.29	36.29	-0.03%	49,644
Oct 21, 2025	35.20	36.80	35.04	36.30	36.30	3.15%	105,400
Oct 20, 2025	34.97	35.88	34.77	35.19	35.19	0.37%	96,408
Oct 17, 2025	36.53	36.53	34.80	35.06	35.06	-4.75%	141,900
Oct 16, 2025	37.99	38.00	36.60	36.81	36.81	-1.42%	83,400
Oct 15, 2025	37.37	37.99	36.73	37.34	37.34	-0.29%	56,520
Oct 14, 2025	37.80	38.08	36.33	37.45	37.45	-1.00%	94,108
Oct 10, 2025	39.00	39.16	37.80	37.83	37.83	-3.17%	70,023
Oct 9, 2025	39.99	40.17	38.88	39.07	39.07	-2.84%	61,600
Oct 8, 2025	40.44	40.81	39.46	40.21	40.21	-0.57%	74,926
Oct 7, 2025	41.09	41.56	40.14	40.44	40.44	-2.08%	62,200
Oct 6, 2025	42.98	42.98	41.15	41.30	41.30	-2.11%	99,200
Oct 3, 2025	43.00	43.00	42.05	42.19	42.19	-0.66%	55,718
Oct 2, 2025	43.25	43.25	42.00	42.47	42.47	1.00%	96,239
Oct 1, 2025	41.53	42.15	41.01	42.05	42.05	2.46%	176,842
Sep 30, 2025	40.47	41.35	40.00	41.04	41.04	2.86%	188,307
Sep 29, 2025	39.50	40.67	39.07	39.90	39.90	1.01%	141,000
Sep 26, 2025	39.51	41.34	38.63	39.50	39.50	-0.93%	189,622
Sep 25, 2025	42.04	42.47	39.08	39.87	39.87	-5.12%	207,421
Sep 24, 2025	42.00	42.93	40.80	42.02	42.02	-0.94%	147,040
Sep 23, 2025	44.54	44.63	42.22	42.42	42.42	-4.95%	179,733
Sep 22, 2025	45.80	45.80	44.63	44.63	44.63	-2.55%	49,100
Sep 19, 2025	45.98	46.08	45.00	45.80	45.80	1.66%	103,714
Sep 18, 2025	45.16	45.88	45.05	45.05	45.05	-0.99%	28,300
Sep 17, 2025	45.14	46.80	45.14	45.50	45.50	0.91%	47,613
Sep 16, 2025	45.78	46.77	44.62	45.09	45.09	-2.61%	142,649
Sep 15, 2025	45.49	46.93	45.49	46.30	46.30	1.62%	47,700
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