Lumine Group Inc. (TSXV:LMN)
45.40
+0.33 (0.73%)
Jun 24, 2025, 4:00 PM EDT
Lumine Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 44.99 | 45.94 | 44.99 | 45.40 | 45.40 | 0.73% | 49,746 |
Jun 23, 2025 | 44.91 | 45.15 | 44.50 | 45.07 | 45.07 | 0.38% | 58,747 |
Jun 20, 2025 | 45.27 | 45.50 | 44.52 | 44.90 | 44.90 | -1.32% | 52,442 |
Jun 19, 2025 | 45.70 | 45.70 | 44.90 | 45.50 | 45.50 | -0.44% | 26,522 |
Jun 18, 2025 | 45.61 | 46.02 | 45.42 | 45.70 | 45.70 | 0.57% | 31,933 |
Jun 17, 2025 | 45.74 | 46.69 | 45.40 | 45.44 | 45.44 | 0.64% | 26,836 |
Jun 16, 2025 | 45.78 | 46.94 | 45.15 | 45.15 | 45.15 | -1.03% | 35,545 |
Jun 13, 2025 | 45.53 | 45.63 | 45.13 | 45.62 | 45.62 | -0.63% | 43,630 |
Jun 12, 2025 | 46.15 | 46.84 | 45.72 | 45.91 | 45.91 | -1.73% | 18,200 |
Jun 11, 2025 | 46.32 | 47.00 | 46.32 | 46.72 | 46.72 | 2.37% | 94,414 |
Jun 10, 2025 | 45.80 | 46.15 | 45.27 | 45.64 | 45.64 | 0.44% | 55,700 |
Jun 9, 2025 | 46.76 | 46.76 | 45.10 | 45.44 | 45.44 | -1.56% | 94,300 |
Jun 6, 2025 | 47.60 | 47.60 | 46.16 | 46.16 | 46.16 | -3.11% | 86,700 |
Jun 5, 2025 | 47.00 | 47.70 | 47.00 | 47.64 | 47.64 | 0.91% | 40,710 |
Jun 4, 2025 | 47.68 | 47.70 | 46.92 | 47.21 | 47.21 | -0.61% | 70,700 |
Jun 3, 2025 | 47.21 | 47.76 | 46.82 | 47.50 | 47.50 | 1.54% | 49,900 |
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 |