Lumina Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	1.19	1.21	1.18	1.21	1.21	1.26%	1,433,275
Apr 23, 2025	1.17	1.20	1.17	1.19	1.19	1.71%	3,435,189
Apr 22, 2025	1.15	1.17	1.15	1.17	1.17	0.86%	3,381,900
Apr 21, 2025	1.15	1.19	1.14	1.16	1.16	28.89%	11,227,432
Apr 17, 2025	0.93	0.95	0.89	0.90	0.90	-3.23%	437,900
Apr 16, 2025	0.92	0.93	0.88	0.93	0.93	8.14%	751,616
Apr 15, 2025	0.86	1.00	0.85	0.86	0.86	-1.15%	1,722,927
Apr 14, 2025	0.75	0.89	0.75	0.87	0.87	22.54%	1,256,200
Apr 11, 2025	0.69	0.75	0.69	0.71	0.71	5.97%	369,733
Apr 10, 2025	0.69	0.70	0.67	0.67	0.67	-	520,100
Apr 9, 2025	0.62	0.68	0.62	0.67	0.67	6.35%	310,500
Apr 8, 2025	0.64	0.66	0.61	0.63	0.63	5.00%	445,925
Apr 7, 2025	0.60	0.61	0.58	0.60	0.60	-1.64%	441,546
Apr 4, 2025	0.65	0.65	0.59	0.61	0.61	-7.58%	836,100
Apr 3, 2025	0.65	0.69	0.63	0.66	0.66	-1.49%	817,800
Apr 2, 2025	0.62	0.67	0.61	0.67	0.67	11.67%	506,708
Apr 1, 2025	0.61	0.61	0.59	0.60	0.60	1.69%	300,035
Mar 31, 2025	0.61	0.61	0.58	0.59	0.59	-1.67%	59,000
Mar 28, 2025	0.64	0.64	0.60	0.60	0.60	-4.76%	322,600
Mar 27, 2025	0.63	0.64	0.62	0.63	0.63	-	88,300
Mar 26, 2025	0.63	0.64	0.63	0.63	0.63	-	93,000
Mar 25, 2025	0.62	0.65	0.62	0.63	0.63	-	63,645
Mar 24, 2025	0.63	0.64	0.63	0.63	0.63	-1.56%	108,606
Mar 21, 2025	0.64	0.64	0.62	0.64	0.64	-	125,941
Mar 20, 2025	0.62	0.66	0.62	0.64	0.64	4.92%	255,600
Mar 19, 2025	0.64	0.64	0.61	0.61	0.61	-3.17%	283,000
Mar 18, 2025	0.64	0.65	0.62	0.63	0.63	-	142,100
Mar 17, 2025	0.62	0.63	0.61	0.63	0.63	3.28%	143,700
Mar 14, 2025	0.60	0.61	0.60	0.61	0.61	3.39%	98,500
Mar 13, 2025	0.60	0.61	0.59	0.59	0.59	-	202,500
Mar 12, 2025	0.59	0.60	0.59	0.59	0.59	-	43,800
Mar 11, 2025	0.56	0.61	0.56	0.59	0.59	5.36%	120,700
Mar 10, 2025	0.58	0.58	0.54	0.56	0.56	-3.45%	281,546
Mar 7, 2025	0.58	0.59	0.58	0.58	0.58	1.75%	30,916
Mar 6, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	272,936
Mar 5, 2025	0.59	0.61	0.59	0.59	0.59	-	120,000
Mar 4, 2025	0.60	0.61	0.57	0.59	0.59	-3.28%	203,100
Mar 3, 2025	0.64	0.65	0.61	0.61	0.61	-	270,100
Feb 28, 2025	0.62	0.62	0.59	0.61	0.61	-	183,444
Feb 27, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	124,144
Feb 26, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	139,900
Feb 25, 2025	0.64	0.64	0.60	0.60	0.60	-4.76%	269,918
Feb 24, 2025	0.63	0.65	0.62	0.63	0.63	-	157,405
Feb 21, 2025	0.67	0.67	0.62	0.63	0.63	-5.97%	157,500
Feb 20, 2025	0.66	0.69	0.65	0.67	0.67	1.52%	206,000
Feb 19, 2025	0.67	0.67	0.65	0.66	0.66	-4.35%	111,600
Feb 18, 2025	0.64	0.69	0.64	0.69	0.69	11.29%	187,908
Feb 14, 2025	0.68	0.69	0.62	0.62	0.62	-8.82%	262,600
Feb 13, 2025	0.68	0.69	0.66	0.68	0.68	-	170,000
Feb 12, 2025	0.64	0.70	0.64	0.68	0.68	7.94%	701,000