Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	23.26	23.34	22.01	22.15	22.15	-3.90%	126,481
Jul 17, 2026	22.72	23.32	22.30	23.05	23.05	0.70%	147,271
Jul 16, 2026	21.53	23.05	21.29	22.89	22.89	6.32%	192,124
Jul 15, 2026	21.90	22.19	21.16	21.53	21.53	0.70%	119,147
Jul 14, 2026	21.85	22.05	21.13	21.38	21.38	-2.55%	154,217
Jul 13, 2026	22.00	22.30	21.68	21.94	21.94	-0.27%	111,882
Jul 10, 2026	21.57	22.30	21.50	22.00	22.00	2.09%	58,024
Jul 9, 2026	21.80	22.01	21.53	21.55	21.55	-1.55%	105,520
Jul 8, 2026	22.12	22.27	21.54	21.89	21.89	-1.40%	87,122
Jul 7, 2026	22.15	23.06	22.13	22.20	22.20	0.23%	223,253
Jul 6, 2026	22.49	22.60	22.00	22.15	22.15	0.68%	223,789
Jul 3, 2026	22.00	22.07	21.50	22.00	22.00	0.73%	128,619
Jul 2, 2026	21.51	22.22	21.50	21.84	21.84	1.58%	268,969
Jun 30, 2026	22.25	22.25	21.50	21.50	21.50	-2.05%	115,581
Jun 29, 2026	21.97	22.10	21.25	21.95	21.95	2.09%	129,123
Jun 26, 2026	22.47	22.47	21.50	21.50	21.50	-3.28%	102,155
Jun 25, 2026	21.98	22.70	21.50	22.23	22.23	0.23%	104,586
Jun 24, 2026	23.00	23.08	22.01	22.18	22.18	-2.42%	68,059
Jun 23, 2026	22.10	23.04	22.09	22.73	22.73	0.98%	52,210
Jun 22, 2026	22.55	23.25	22.04	22.51	22.51	-0.18%	135,503
Jun 19, 2026	22.43	22.77	22.33	22.55	22.55	0.53%	76,138
Jun 18, 2026	22.81	22.81	22.00	22.43	22.43	-0.97%	113,196
Jun 17, 2026	22.41	23.15	22.17	22.65	22.65	-0.66%	78,180
Jun 16, 2026	22.56	22.99	22.51	22.80	22.80	1.79%	62,182
Jun 15, 2026	23.81	23.99	22.30	22.40	22.40	-4.03%	91,120
Jun 12, 2026	23.41	23.69	22.79	23.34	23.34	1.04%	77,550
Jun 11, 2026	23.41	23.41	22.43	23.10	23.10	-0.82%	102,975
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