Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	22.60	23.35	22.25	23.29	23.29	3.51%	132,509
Jun 9, 2026	23.00	23.00	22.17	22.50	22.50	-0.66%	88,085
Jun 8, 2026	23.65	23.65	22.30	22.65	22.65	-3.21%	121,468
Jun 5, 2026	23.50	23.87	22.94	23.40	23.40	-	149,644
Jun 4, 2026	22.30	23.43	22.19	23.40	23.40	4.93%	178,547
Jun 3, 2026	21.89	23.26	21.45	22.30	22.30	1.87%	121,808
Jun 2, 2026	23.00	23.36	21.75	21.89	21.89	-3.78%	213,653
Jun 1, 2026	22.00	23.80	21.90	22.75	22.75	6.11%	170,862
May 29, 2026	20.88	22.49	20.88	21.44	21.44	3.42%	168,212
May 28, 2026	19.78	20.73	19.59	20.73	20.73	5.87%	214,084
May 27, 2026	20.20	20.47	19.54	19.58	19.58	-2.34%	161,822
May 26, 2026	20.50	20.50	19.68	20.05	20.05	-	102,721
May 25, 2026	19.51	20.30	19.51	20.05	20.05	-0.55%	62,645
May 22, 2026	19.93	20.89	19.93	20.16	20.16	1.20%	126,628
May 21, 2026	19.61	20.06	19.08	19.92	19.92	1.12%	163,669
May 20, 2026	20.00	20.25	19.03	19.70	19.70	0.61%	203,617
May 19, 2026	19.95	20.76	19.55	19.58	19.58	-1.66%	321,480
May 15, 2026	20.15	20.50	19.90	19.91	19.91	-0.80%	104,195
May 14, 2026	20.00	20.29	19.68	20.07	20.07	0.70%	119,612
May 13, 2026	20.73	20.82	19.74	19.93	19.93	-3.21%	87,110
May 12, 2026	19.47	21.10	19.18	20.59	20.59	5.70%	186,246
May 11, 2026	19.93	19.96	19.32	19.48	19.48	-3.71%	309,928
May 8, 2026	20.80	20.80	19.64	20.23	20.23	-0.93%	136,890
May 7, 2026	18.81	20.61	18.81	20.42	20.42	9.49%	430,596
May 6, 2026	19.85	19.99	18.46	18.65	18.65	-8.49%	647,566
May 5, 2026	21.00	21.00	20.15	20.38	20.38	-2.81%	99,220
May 4, 2026	20.31	21.21	20.31	20.97	20.97	1.60%	131,284
May 1, 2026	20.10	21.38	20.06	20.64	20.64	2.08%	137,703
Apr 30, 2026	20.33	20.51	19.42	20.22	20.22	-1.75%	220,187
Apr 29, 2026	20.86	20.87	20.00	20.58	20.58	1.68%	87,136
Apr 28, 2026	20.84	21.12	20.24	20.24	20.24	-2.69%	175,637
Apr 27, 2026	20.41	21.14	20.41	20.80	20.80	3.28%	148,055
Apr 24, 2026	20.99	20.99	19.85	20.14	20.14	-2.94%	302,315
Apr 23, 2026	22.50	22.50	20.60	20.75	20.75	-7.78%	261,736
Apr 22, 2026	22.12	22.69	22.00	22.50	22.50	2.27%	220,809
Apr 21, 2026	22.21	22.60	21.90	22.00	22.00	-0.77%	109,945
Apr 20, 2026	22.38	22.66	22.03	22.17	22.17	0.41%	219,741
Apr 17, 2026	22.61	23.03	22.00	22.08	22.08	-1.21%	243,214
Apr 16, 2026	23.25	23.25	22.19	22.35	22.35	-2.83%	342,529
Apr 15, 2026	23.00	24.10	22.89	23.00	23.00	-1.41%	275,879
Apr 14, 2026	23.50	23.99	22.80	23.33	23.33	-	73,771
Apr 13, 2026	21.60	23.83	21.31	23.33	23.33	8.01%	211,052
Apr 10, 2026	22.29	22.52	21.51	21.60	21.60	-2.44%	113,305
Apr 9, 2026	22.01	22.34	21.69	22.14	22.14	0.59%	160,079
Apr 8, 2026	24.01	24.01	21.80	22.01	22.01	-3.51%	173,794
Apr 7, 2026	23.25	23.25	22.44	22.81	22.81	-1.64%	128,298
Apr 6, 2026	23.00	23.48	22.66	23.19	23.19	0.83%	80,706
Apr 2, 2026	21.26	23.80	21.26	23.00	23.00	2.82%	90,781
Apr 1, 2026	22.16	22.90	21.10	22.37	22.37	0.95%	154,019
Mar 31, 2026	22.00	22.77	21.74	22.16	22.16	0.36%	156,162