Lumina Gold Corp. (TSXV:LUM)
Canada
· Delayed Price · Currency is CAD 1.260
-0.010 (-0.79%)
Inactive · Last trade price
on Jun 25, 2025
Lumina Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 35,270 |
| Jun 24, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 287,019 |
| Jun 23, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 367,706 |
| Jun 20, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 1,397,757 |
| Jun 19, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 66,996 |
| Jun 18, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 108,655 |
| Jun 17, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 719,440 |
| Jun 16, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 598,088 |
| Jun 13, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 51,500 |
| Jun 12, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 29,900 |
| Jun 11, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 442,769 |
| Jun 10, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 215,663 |
| Jun 9, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.40% | 78,950 |
| Jun 6, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 497,343 |
| Jun 5, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 443,800 |
| Jun 4, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 1,736,688 |
| Jun 3, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.40% | 335,900 |
| Jun 2, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -1.20% | 1,540,210 |
| May 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 266,006 |
| May 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 115,100 |
| May 28, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 526,732 |
| May 27, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 250,157 |
| May 26, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 278,951 |
| May 23, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 314,516 |
| May 22, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 593,507 |
| May 21, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 1,530,368 |
| May 20, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,432,108 |
| May 16, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 1,751,481 |
| May 15, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 591,390 |
| May 14, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 479,660 |
| May 13, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 497,269 |
| May 12, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 838,933 |
| May 9, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 656,226 |
| May 8, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 1,655,361 |
| May 7, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.41% | 714,718 |
| May 6, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 1,399,953 |
| May 5, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | 1,132,443 |
| May 2, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 241,103 |
| May 1, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,069,435 |
| Apr 30, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 222,243 |
| Apr 29, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.41% | 1,393,413 |
| Apr 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.41% | 788,147 |
| Apr 25, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 457,889 |
| Apr 24, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 2.11% | 1,447,476 |
| Apr 23, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.72% | 3,435,189 |
| Apr 22, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.43% | 3,381,895 |
| 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% | 437,871 |
| 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 |