Lumine Group Inc. (TSXV:LMN)
Canada · Delayed Price · Currency is CAD 41.30
-0.89 (-2.11%)
Oct 6, 2025, 4:00 PM EDT
Lumine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 42.98 | 42.98 | 41.15 | 41.30 | 41.30 | -2.11% | 99,169 |
| 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 |
| 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 |