Lumina Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.64	0.64	0.60	0.60	0.60	-4.76%	322,599
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
Feb 11, 2025	0.61	0.64	0.61	0.63	0.63	6.78%	580,706
Feb 10, 2025	0.56	0.62	0.56	0.59	0.59	7.27%	745,249
Feb 7, 2025	0.51	0.56	0.51	0.55	0.55	7.84%	439,623
Feb 6, 2025	0.49	0.51	0.49	0.51	0.51	4.08%	187,246
Feb 5, 2025	0.50	0.51	0.49	0.49	0.49	-3.92%	368,206
Feb 4, 2025	0.49	0.51	0.48	0.51	0.51	5.15%	294,500
Feb 3, 2025	0.49	0.50	0.48	0.49	0.49	-3.00%	506,946
Jan 31, 2025	0.52	0.53	0.50	0.50	0.50	-3.85%	269,400
Jan 30, 2025	0.48	0.52	0.48	0.52	0.52	9.47%	378,300
Jan 29, 2025	0.48	0.52	0.48	0.48	0.48	-	351,542
Jan 28, 2025	0.48	0.48	0.48	0.48	0.48	-	66,501
Jan 27, 2025	0.47	0.51	0.47	0.48	0.48	-	347,618
Jan 24, 2025	0.47	0.48	0.47	0.48	0.48	-	78,000
Jan 23, 2025	0.48	0.49	0.48	0.48	0.48	-1.04%	78,438
Jan 22, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	66,100
Jan 21, 2025	0.49	0.49	0.48	0.49	0.49	-	39,500
Jan 20, 2025	0.49	0.49	0.47	0.49	0.49	-1.02%	158,500
Jan 17, 2025	0.49	0.49	0.49	0.49	0.49	-	32,500