Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	21.82	22.60	21.82	22.09	22.09	2.74%	101,311
Oct 8, 2026	21.96	22.24	21.49	21.50	21.50	-3.89%	165,346
Oct 7, 2026	22.09	23.11	21.70	22.37	22.37	1.27%	209,749
Oct 6, 2026	22.15	22.45	21.22	22.09	22.09	0.45%	151,753
Oct 5, 2026	21.90	22.63	21.89	21.99	21.99	-1.57%	234,093
Oct 2, 2026	22.15	22.40	21.74	22.34	22.34	2.20%	100,670
Oct 1, 2026	20.44	22.15	20.44	21.86	21.86	7.16%	141,276
Sep 30, 2026	20.21	20.64	20.14	20.40	20.40	0.79%	82,920
Sep 29, 2026	20.67	20.87	20.24	20.24	20.24	-1.51%	153,472
Sep 28, 2026	21.20	21.28	20.50	20.55	20.55	-3.93%	167,264
Sep 25, 2026	20.91	21.39	20.74	21.39	21.39	1.95%	67,084
Sep 24, 2026	21.01	21.47	20.98	20.98	20.98	-0.66%	153,536
Sep 23, 2026	21.12	21.48	20.99	21.12	21.12	-1.12%	104,945
Sep 22, 2026	21.34	21.50	20.99	21.36	21.36	0.23%	138,627
Sep 21, 2026	21.26	21.52	21.05	21.31	21.31	0.52%	168,336
Sep 18, 2026	21.85	21.87	20.95	21.20	21.20	-1.07%	103,911
Sep 17, 2026	21.60	21.77	21.11	21.43	21.43	0.80%	74,440
Sep 16, 2026	21.37	21.55	21.06	21.26	21.26	-0.51%	96,373
Sep 15, 2026	22.08	22.70	21.35	21.37	21.37	-5.44%	133,155
Sep 14, 2026	22.05	22.93	22.05	22.60	22.60	3.39%	132,315
Sep 11, 2026	22.10	22.29	21.75	21.86	21.86	-0.32%	72,712
Sep 10, 2026	22.15	22.22	21.85	21.93	21.93	-0.77%	158,909
Sep 9, 2026	21.85	22.33	21.76	22.10	22.10	-0.81%	152,333
Sep 8, 2026	23.38	23.40	21.75	22.28	22.28	-3.38%	168,548
Sep 4, 2026	23.60	23.60	22.74	23.06	23.06	-2.04%	124,773
Sep 3, 2026	23.78	24.56	23.23	23.54	23.54	-1.01%	96,466
Sep 2, 2026	24.39	24.58	23.61	23.78	23.78	-2.50%	104,253
Sep 1, 2026	24.62	24.70	24.08	24.39	24.39	-0.93%	83,996
Aug 31, 2026	24.99	25.00	24.34	24.62	24.62	-1.48%	67,269
Aug 28, 2026	25.00	25.18	24.76	24.99	24.99	1.22%	126,933
Aug 27, 2026	24.25	25.09	24.25	24.69	24.69	2.53%	243,794
Aug 26, 2026	24.42	24.65	23.75	24.08	24.08	-1.19%	202,733
Aug 25, 2026	25.28	25.28	24.37	24.37	24.37	-2.13%	60,667
Aug 24, 2026	24.84	25.07	24.47	24.90	24.90	2.26%	97,923
Aug 21, 2026	24.98	24.98	24.35	24.35	24.35	-0.20%	106,740
Aug 20, 2026	25.13	25.27	24.40	24.40	24.40	-2.90%	100,011
Aug 19, 2026	24.90	25.31	24.58	25.13	25.13	2.99%	146,804
Aug 18, 2026	24.51	24.71	24.24	24.40	24.40	1.04%	88,853
Aug 17, 2026	24.89	24.91	24.15	24.15	24.15	-2.31%	203,833
Aug 14, 2026	25.50	25.50	24.50	24.72	24.72	-1.83%	93,649
Aug 13, 2026	25.00	25.61	24.78	25.18	25.18	1.61%	77,922
Aug 12, 2026	26.17	26.18	24.57	24.78	24.78	-5.24%	88,442
Aug 11, 2026	26.50	26.62	25.88	26.15	26.15	-0.95%	99,521
Aug 10, 2026	25.99	27.40	25.90	26.40	26.40	3.53%	152,928
Aug 7, 2026	25.40	25.95	24.61	25.50	25.50	1.80%	140,385
Aug 6, 2026	24.70	25.20	23.90	25.05	25.05	1.95%	237,117
Aug 5, 2026	25.40	25.75	24.24	24.57	24.57	-1.72%	263,606
Aug 4, 2026	24.50	25.53	24.49	25.00	25.00	3.14%	187,468
Jul 31, 2026	24.05	24.79	24.05	24.24	24.24	0.79%	106,752
Jul 30, 2026	24.98	25.11	23.95	24.05	24.05	-1.92%	283,653