Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	40.48	40.48	38.09	38.76	38.76	-5.62%	75,831
Jan 20, 2025	40.40	41.07	39.60	41.07	41.07	3.97%	22,800
Jan 17, 2025	38.86	39.50	38.31	39.50	39.50	3.29%	32,029
Jan 16, 2025	39.38	39.49	38.15	38.24	38.24	-2.00%	92,642
Jan 15, 2025	38.76	39.22	38.00	39.02	39.02	1.35%	83,200
Jan 14, 2025	39.00	39.38	38.25	38.50	38.50	-2.09%	133,100
Jan 13, 2025	39.27	40.12	38.27	39.32	39.32	-1.16%	106,922
Jan 10, 2025	39.90	40.14	39.78	39.78	39.78	-1.17%	49,900
Jan 9, 2025	40.25	41.16	40.25	40.25	40.25	-	13,637
Jan 8, 2025	40.13	40.40	40.13	40.25	40.25	-0.37%	18,200
Jan 7, 2025	40.00	40.62	39.88	40.40	40.40	0.60%	77,109
Jan 6, 2025	40.52	40.70	39.00	40.16	40.16	-1.81%	94,544
Jan 3, 2025	40.49	40.95	39.90	40.90	40.90	-0.56%	30,500
Jan 2, 2025	41.11	41.87	41.11	41.13	41.13	-0.02%	36,904
Dec 31, 2024	40.85	42.15	40.68	41.14	41.14	0.15%	27,217
Dec 30, 2024	40.88	41.50	39.80	41.08	41.08	-0.19%	38,707
Dec 27, 2024	42.44	42.44	40.66	41.16	41.16	-2.28%	20,600
Dec 24, 2024	41.87	42.12	41.30	42.12	42.12	1.76%	5,700
Dec 23, 2024	41.21	42.80	40.93	41.39	41.39	0.44%	68,600
Dec 20, 2024	41.00	41.99	40.90	41.21	41.21	-1.18%	74,138
Dec 19, 2024	41.99	42.16	40.98	41.70	41.70	-1.18%	144,013
Dec 18, 2024	43.30	43.30	42.12	42.20	42.20	-2.41%	34,129
Dec 17, 2024	42.15	43.24	41.50	43.24	43.24	2.59%	47,200
Dec 16, 2024	43.00	43.29	42.11	42.15	42.15	-4.62%	86,839
Dec 13, 2024	43.38	44.19	43.37	44.19	44.19	0.66%	17,033
Dec 12, 2024	44.06	44.30	43.39	43.90	43.90	-0.45%	36,800
Dec 11, 2024	44.60	44.60	44.01	44.10	44.10	-0.85%	24,626
Dec 10, 2024	44.80	44.99	43.65	44.48	44.48	0.79%	32,800
Dec 9, 2024	42.99	44.61	42.15	44.13	44.13	3.11%	44,200
Dec 6, 2024	42.47	43.26	42.47	42.80	42.80	-0.47%	70,502
Dec 5, 2024	43.80	43.80	42.26	43.00	43.00	-2.36%	80,944
Dec 4, 2024	45.41	45.68	43.77	44.04	44.04	-3.02%	101,912
Dec 3, 2024	42.63	45.41	42.62	45.41	45.41	6.52%	77,700
Dec 2, 2024	42.37	43.22	42.26	42.63	42.63	0.31%	31,900
Nov 29, 2024	41.95	42.71	41.80	42.50	42.50	1.85%	29,539
Nov 28, 2024	42.31	42.31	41.55	41.73	41.73	-1.39%	15,308
Nov 27, 2024	42.59	43.46	41.37	42.32	42.32	-0.56%	33,800
Nov 26, 2024	43.30	43.30	42.40	42.56	42.56	-1.55%	60,839
Nov 25, 2024	42.49	43.30	42.41	43.23	43.23	1.74%	116,600
Nov 22, 2024	41.50	42.98	40.51	42.49	42.49	3.38%	96,100
Nov 21, 2024	42.50	42.50	40.80	41.10	41.10	-2.14%	48,745
Nov 20, 2024	42.00	42.20	41.32	42.00	42.00	-	101,435
Nov 19, 2024	40.56	42.43	40.56	42.00	42.00	0.84%	65,600
Nov 18, 2024	42.30	44.00	41.16	41.65	41.65	-1.07%	101,331
Nov 15, 2024	41.61	42.51	40.98	42.10	42.10	-1.64%	63,223
Nov 14, 2024	41.81	42.80	41.09	42.80	42.80	2.32%	100,128
Nov 13, 2024	41.76	42.00	40.30	41.83	41.83	0.31%	46,200
Nov 12, 2024	39.89	41.74	39.89	41.70	41.70	4.51%	76,200
Nov 11, 2024	38.80	39.90	38.21	39.90	39.90	1.66%	42,903
Nov 8, 2024	38.95	39.43	37.48	39.25	39.25	1.95%	23,900
Nov 7, 2024	39.00	39.00	37.17	38.50	38.50	-0.10%	36,737
Nov 6, 2024	39.28	39.38	37.73	38.54	38.54	-1.43%	66,100
Nov 5, 2024	36.64	39.30	36.15	39.10	39.10	2.89%	169,100
Nov 4, 2024	33.36	38.86	33.36	38.00	38.00	11.21%	400,200
Nov 1, 2024	32.62	34.17	32.48	34.17	34.17	5.40%	70,524
Oct 31, 2024	32.59	32.62	32.02	32.42	32.42	-	17,235
Oct 30, 2024	31.89	32.70	31.89	32.42	32.42	-	21,319
Oct 29, 2024	32.00	32.59	31.80	32.42	32.42	0.50%	157,800
Oct 28, 2024	32.92	32.92	31.56	32.26	32.26	-2.51%	54,840
Oct 25, 2024	32.26	33.10	32.15	33.09	33.09	2.13%	27,346
Oct 24, 2024	32.68	32.94	32.08	32.40	32.40	-	17,237
Oct 23, 2024	32.53	32.94	32.01	32.40	32.40	-1.82%	35,422
Oct 22, 2024	32.80	33.05	32.58	33.00	33.00	-0.12%	12,927
Oct 21, 2024	32.82	33.14	32.60	33.04	33.04	-0.03%	18,824
Oct 18, 2024	32.99	33.05	32.60	33.05	33.05	-0.12%	16,400
Oct 17, 2024	33.48	33.48	32.60	33.09	33.09	-0.39%	12,212
Oct 16, 2024	32.78	33.22	32.50	33.22	33.22	1.62%	20,100
Oct 15, 2024	32.50	32.74	31.92	32.69	32.69	1.65%	25,448
Oct 11, 2024	32.41	32.48	32.16	32.16	32.16	-0.74%	15,100
Oct 10, 2024	32.35	32.40	31.98	32.40	32.40	0.62%	12,808
Oct 9, 2024	32.08	32.37	31.75	32.20	32.20	-0.49%	29,100
Oct 8, 2024	32.13	32.39	31.68	32.36	32.36	0.90%	10,023
Oct 7, 2024	32.46	32.64	31.72	32.07	32.07	-1.02%	19,600
Oct 4, 2024	32.36	32.49	32.14	32.40	32.40	0.15%	24,641
Oct 3, 2024	32.00	32.58	31.51	32.35	32.35	0.78%	27,500
Oct 2, 2024	32.40	32.40	31.47	32.10	32.10	-0.80%	62,500
Oct 1, 2024	31.68	32.50	30.98	32.36	32.36	2.41%	108,200
Sep 30, 2024	32.40	32.50	31.60	31.60	31.60	-1.74%	57,100
Sep 27, 2024	32.80	32.94	31.51	32.16	32.16	-2.40%	98,200
Sep 26, 2024	32.50	32.97	32.00	32.95	32.95	1.76%	46,500
Sep 25, 2024	33.10	33.30	32.36	32.38	32.38	-2.38%	27,000
Sep 24, 2024	33.15	33.32	32.81	33.17	33.17	0.39%	20,627
Sep 23, 2024	33.55	33.79	32.78	33.04	33.04	-0.57%	28,106
Sep 20, 2024	34.77	35.01	33.05	33.23	33.23	-5.33%	101,208
Sep 19, 2024	34.52	35.10	34.34	35.10	35.10	1.68%	25,118
Sep 18, 2024	34.60	35.04	34.36	34.52	34.52	-1.37%	20,800
Sep 17, 2024	34.82	35.56	34.75	35.00	35.00	0.86%	39,937
Sep 16, 2024	34.69	34.90	34.11	34.70	34.70	0.52%	28,600
Sep 13, 2024	35.01	35.32	33.91	34.52	34.52	-0.38%	46,300
Sep 12, 2024	35.53	36.04	34.65	34.65	34.65	-3.08%	37,144
Sep 11, 2024	36.25	36.56	35.64	35.75	35.75	-1.27%	40,938
Sep 10, 2024	34.01	36.50	34.01	36.21	36.21	5.72%	141,103
Sep 9, 2024	33.68	34.25	33.40	34.25	34.25	1.60%	46,844
Sep 6, 2024	33.42	33.79	33.00	33.71	33.71	1.84%	27,500
Sep 5, 2024	33.45	33.49	33.00	33.10	33.10	-1.84%	44,719
Sep 4, 2024	32.71	33.73	32.71	33.72	33.72	2.49%	21,849
Sep 3, 2024	32.75	33.12	32.75	32.90	32.90	1.23%	41,300
Aug 30, 2024	32.57	33.07	32.44	32.50	32.50	-1.66%	32,000
Aug 29, 2024	33.20	33.47	32.80	33.05	33.05	-1.02%	29,105
Aug 28, 2024	33.40	33.52	33.06	33.39	33.39	-0.39%	50,200