Lumine Group Inc. (TSXV:LMN)
36.00
+0.10 (0.28%)
Oct 27, 2025, 12:28 PM EDT
Lumine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 36.58 | 36.70 | 35.70 | 35.90 | 35.90 | - | 33,541 |
| 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 |
| 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 |