Skip to main content
logo
Lumine Group Inc. (TSXV:LMN)
Canada flag Canada · Delayed Price · Currency is CAD
19.36
-0.34 (-1.73%)
May 21, 2026, 1:16 PM EST

Lumine Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202619.6119.6119.0819.49--1.07%47,432
May 20, 202620.0020.2519.0319.7019.700.61%203,617
May 19, 202619.9520.7619.5519.5819.58-1.66%321,480
May 15, 202620.1520.5019.9019.9119.91-0.80%104,195
May 14, 202620.0020.2919.6820.0720.070.70%119,612
May 13, 202620.7320.8219.7419.9319.93-3.21%87,110
May 12, 202619.4721.1019.1820.5920.595.70%186,246
May 11, 202619.9319.9619.3219.4819.48-3.71%309,928
May 8, 202620.8020.8019.6420.2320.23-0.93%136,890
May 7, 202618.8120.6118.8120.4220.429.49%430,596
May 6, 202619.8519.9918.4618.6518.65-8.49%647,566
May 5, 202621.0021.0020.1520.3820.38-2.81%99,220
May 4, 202620.3121.2120.3120.9720.971.60%131,284
May 1, 202620.1021.3820.0620.6420.642.08%137,703
Apr 30, 202620.3320.5119.4220.2220.22-1.75%220,187
Apr 29, 202620.8620.8720.0020.5820.581.68%87,136
Apr 28, 202620.8421.1220.2420.2420.24-2.69%175,637
Apr 27, 202620.4121.1420.4120.8020.803.28%148,055
Apr 24, 202620.9920.9919.8520.1420.14-2.94%302,315
Apr 23, 202622.5022.5020.6020.7520.75-7.78%261,736
Apr 22, 202622.1222.6922.0022.5022.502.27%220,809
Apr 21, 202622.2122.6021.9022.0022.00-0.77%109,945
Apr 20, 202622.3822.6622.0322.1722.170.41%219,741
Apr 17, 202622.6123.0322.0022.0822.08-1.21%243,214
Apr 16, 202623.2523.2522.1922.3522.35-2.83%342,529
Apr 15, 202623.0024.1022.8923.0023.00-1.41%275,879
Apr 14, 202623.5023.9922.8023.3323.33-73,771
Apr 13, 202621.6023.8321.3123.3323.338.01%211,052
Apr 10, 202622.2922.5221.5121.6021.60-2.44%113,305
Apr 9, 202622.0122.3421.6922.1422.140.59%160,079
Apr 8, 202624.0124.0121.8022.0122.01-3.51%173,794
Apr 7, 202623.2523.2522.4422.8122.81-1.64%128,298
Apr 6, 202623.0023.4822.6623.1923.190.83%80,706
Apr 2, 202621.2623.8021.2623.0023.002.82%90,781
Apr 1, 202622.1622.9021.1022.3722.370.95%154,019
Mar 31, 202622.0022.7721.7422.1622.160.36%156,162
Mar 30, 202621.4022.4321.4022.0822.083.47%57,784
Mar 27, 202622.0022.1021.0221.3421.34-4.77%166,699
Mar 26, 202622.9422.9422.0022.4122.411.86%60,414
Mar 25, 202622.8923.3821.9322.0022.00-4.72%111,563
Mar 24, 202623.6523.6522.7523.0923.09-0.90%75,561
Mar 23, 202623.7524.4823.2523.3023.30-2.80%125,202
Mar 20, 202623.9324.3523.7523.9723.97-0.13%149,876
Mar 19, 202624.5024.5023.8824.0024.00-1.64%187,992
Mar 18, 202624.5024.6524.0624.4024.40-1.89%183,340
Mar 17, 202624.8525.2424.2524.8724.870.81%110,623
Mar 16, 202625.4425.4424.2524.6724.67-1.63%186,787
Mar 13, 202624.4625.2824.3025.0825.082.53%286,911
Mar 12, 202625.0525.4724.3524.4624.46-2.36%93,019
Mar 11, 202625.2525.9524.2825.0525.05-2.60%158,933