Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	47.21	47.76	46.82	47.50	47.50	1.54%	49,856
Jun 2, 2025	46.86	46.92	46.19	46.78	46.78	0.69%	98,300
May 30, 2025	46.84	47.10	46.27	46.46	46.46	-1.02%	151,431
May 29, 2025	47.20	47.20	46.62	46.94	46.94	-0.02%	42,539
May 28, 2025	47.90	47.90	46.95	46.95	46.95	-1.16%	35,619
May 27, 2025	48.97	48.97	47.50	47.50	47.50	-1.25%	37,800
May 26, 2025	48.65	48.65	47.79	48.10	48.10	2.28%	27,300
May 23, 2025	45.86	47.50	45.75	47.03	47.03	1.69%	105,300
May 22, 2025	46.90	46.90	46.00	46.25	46.25	-0.22%	85,200
May 21, 2025	49.00	49.00	46.21	46.35	46.35	-3.44%	81,400
May 20, 2025	49.40	49.71	48.00	48.00	48.00	-2.83%	68,231
May 16, 2025	48.50	50.40	48.50	49.40	49.40	3.39%	52,100
May 15, 2025	46.96	49.39	46.82	47.78	47.78	3.53%	121,200
May 14, 2025	48.00	48.00	46.15	46.15	46.15	-0.88%	92,314
May 13, 2025	47.98	47.98	46.40	46.56	46.56	-3.00%	95,800
May 12, 2025	49.98	49.98	47.25	48.00	48.00	0.23%	88,636
May 9, 2025	48.60	48.80	47.52	47.89	47.89	-0.23%	39,900
May 8, 2025	47.50	49.42	47.49	48.00	48.00	3.07%	105,311
May 7, 2025	45.97	47.00	45.97	46.57	46.57	1.99%	34,702
May 6, 2025	45.49	46.55	44.88	45.66	45.66	0.79%	77,826
May 5, 2025	44.68	47.07	44.45	45.30	45.30	2.14%	137,729
May 2, 2025	44.45	45.61	43.90	44.35	44.35	-1.64%	82,004
May 1, 2025	45.00	45.19	44.52	45.09	45.09	1.17%	94,000
Apr 30, 2025	44.25	44.63	43.98	44.57	44.57	1.07%	51,200
Apr 29, 2025	44.00	44.41	43.99	44.10	44.10	0.18%	37,100
Apr 28, 2025	43.99	44.25	43.75	44.02	44.02	-1.10%	37,417
Apr 25, 2025	42.72	44.85	42.15	44.51	44.51	5.60%	108,800
Apr 24, 2025	42.12	42.51	42.00	42.15	42.15	-0.68%	69,906
Apr 23, 2025	41.31	42.44	41.31	42.44	42.44	1.82%	76,100
Apr 22, 2025	41.97	42.36	41.20	41.68	41.68	1.12%	38,100
Apr 21, 2025	41.80	42.80	40.60	41.22	41.22	-2.55%	64,512
Apr 17, 2025	41.47	42.55	40.99	42.30	42.30	1.93%	51,200
Apr 16, 2025	40.38	41.78	39.75	41.50	41.50	2.75%	37,900
Apr 15, 2025	39.50	40.40	39.00	40.39	40.39	2.41%	60,200
Apr 14, 2025	40.77	40.77	38.31	39.44	39.44	0.20%	57,100
Apr 11, 2025	38.93	39.61	38.87	39.36	39.36	2.50%	51,316
Apr 10, 2025	41.26	41.26	37.75	38.40	38.40	-6.86%	55,918
Apr 9, 2025	41.59	42.16	38.50	41.23	41.23	0.15%	97,738
Apr 8, 2025	41.55	42.00	40.18	41.17	41.17	1.20%	50,732
Apr 7, 2025	39.02	41.41	37.11	40.68	40.68	-0.54%	81,435
Apr 4, 2025	42.81	43.00	40.61	40.90	40.90	-4.22%	110,828
Apr 3, 2025	42.97	43.05	41.66	42.70	42.70	-1.61%	35,809
Apr 2, 2025	42.26	44.28	42.00	43.40	43.40	3.06%	106,400
Apr 1, 2025	40.27	42.48	40.25	42.11	42.11	3.98%	74,900
Mar 31, 2025	40.72	41.48	40.08	40.50	40.50	-3.04%	73,626
Mar 28, 2025	40.87	42.00	40.60	41.77	41.77	2.20%	29,320
Mar 27, 2025	40.63	41.66	40.63	40.87	40.87	-0.49%	31,400
Mar 26, 2025	41.47	41.67	40.92	41.07	41.07	-0.96%	57,147
Mar 25, 2025	40.14	41.50	40.14	41.47	41.47	2.17%	30,500
Mar 24, 2025	39.50	40.62	39.49	40.59	40.59	4.53%	54,918