Lumina Metals Corp. (WSE:LMU)
Poland · Delayed Price · Currency is PLN 29.70
-0.05 (-0.18%)
At close: Sep 3, 2026
WSE:LMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29.90 | 30.10 | 28.61 | 28.82 | 28.82 | -2.98% | 3,809 |
| Sep 3, 2026 | 30.30 | 30.30 | 28.51 | 29.70 | 29.70 | -0.18% | 4,264 |
| Sep 2, 2026 | 31.25 | 31.25 | 28.50 | 29.76 | 29.76 | -0.78% | 7,731 |
| Sep 1, 2026 | 30.44 | 30.60 | 27.63 | 29.99 | 29.99 | -1.51% | 8,323 |
| Aug 31, 2026 | 29.95 | 30.45 | 28.71 | 30.45 | 30.45 | 2.87% | 8,449 |
| Aug 28, 2026 | 28.90 | 29.95 | 28.20 | 29.60 | 29.60 | 3.86% | 8,793 |
| Aug 27, 2026 | 28.90 | 29.60 | 28.20 | 28.50 | 28.50 | 0.30% | 6,488 |
| Aug 26, 2026 | 28.00 | 28.70 | 27.81 | 28.42 | 28.42 | 2.58% | 7,025 |
| Aug 25, 2026 | 28.50 | 29.46 | 27.46 | 27.70 | 27.70 | -3.32% | 12,803 |
| Aug 24, 2026 | 27.70 | 28.96 | 26.82 | 28.65 | 28.65 | 7.95% | 19,383 |
| Aug 21, 2026 | 26.15 | 27.30 | 26.10 | 26.54 | 26.54 | 1.69% | 8,207 |
| Aug 20, 2026 | 26.59 | 26.59 | 25.82 | 26.10 | 26.10 | -1.88% | 1,367 |
| Aug 19, 2026 | 26.70 | 27.00 | 26.00 | 26.60 | 26.60 | 2.45% | 3,581 |
| Aug 18, 2026 | 27.00 | 27.70 | 25.91 | 25.97 | 25.97 | -3.65% | 7,588 |
| Aug 17, 2026 | 26.21 | 27.20 | 26.01 | 26.95 | 26.95 | 2.84% | 3,232 |
| Aug 14, 2026 | 26.25 | 27.30 | 26.00 | 26.21 | 26.21 | -0.25% | 7,079 |
| Aug 13, 2026 | 27.70 | 28.00 | 25.90 | 26.27 | 26.27 | -1.44% | 8,491 |
| Aug 12, 2026 | 26.79 | 28.00 | 26.57 | 26.66 | 26.66 | -0.36% | 8,548 |
| Aug 11, 2026 | 25.95 | 26.88 | 25.20 | 26.75 | 26.75 | 3.08% | 4,305 |
| Aug 10, 2026 | 25.80 | 25.95 | 25.20 | 25.95 | 25.95 | 3.72% | 5,697 |
| Aug 7, 2026 | 25.57 | 26.30 | 24.62 | 25.02 | 25.02 | 0.08% | 13,832 |
| Aug 6, 2026 | 27.66 | 28.10 | 24.92 | 25.00 | 25.00 | -7.29% | 29,778 |
| Aug 5, 2026 | 28.40 | 28.40 | 25.70 | 26.97 | 26.97 | 10.51% | 15,156 |
| Aug 4, 2026 | 24.90 | 25.50 | 24.00 | 24.40 | 24.40 | -0.33% | 6,664 |
| Aug 3, 2026 | 24.49 | 24.49 | 23.43 | 24.48 | 24.48 | 5.75% | 1,475 |
| Jul 31, 2026 | 23.50 | 24.90 | 22.93 | 23.15 | 23.15 | -1.49% | 7,391 |
| Jul 30, 2026 | 23.90 | 24.95 | 23.41 | 23.50 | 23.50 | -5.81% | 4,533 |
| Jul 29, 2026 | 25.10 | 25.10 | 23.80 | 24.95 | 24.95 | -0.60% | 3,451 |
| Jul 28, 2026 | 25.13 | 25.40 | 23.80 | 25.10 | 25.10 | 4.34% | 3,215 |
| Jul 27, 2026 | 25.40 | 25.40 | 23.71 | 24.06 | 24.06 | -5.28% | 2,220 |
| Jul 24, 2026 | 25.40 | 25.40 | 23.50 | 25.40 | 25.40 | 3.65% | 1,347 |
| Jul 23, 2026 | 25.40 | 25.40 | 24.50 | 24.50 | 24.50 | -3.54% | 1,088 |
| Jul 22, 2026 | 24.90 | 25.45 | 24.40 | 25.40 | 25.40 | 2.01% | 2,331 |
| Jul 21, 2026 | 23.50 | 24.94 | 23.50 | 24.90 | 24.90 | 4.62% | 6,434 |
| Jul 20, 2026 | 24.70 | 24.70 | 23.32 | 23.80 | 23.80 | 2.23% | 3,970 |
| Jul 17, 2026 | 25.50 | 25.50 | 23.00 | 23.28 | 23.28 | -1.10% | 5,514 |
| Jul 16, 2026 | 26.00 | 26.00 | 23.40 | 23.54 | 23.54 | -6.12% | 7,134 |
| Jul 15, 2026 | 25.48 | 26.25 | 24.50 | 25.08 | 25.08 | -1.57% | 6,333 |
| Jul 14, 2026 | 25.18 | 25.48 | 24.10 | 25.48 | 25.48 | 1.19% | 5,336 |
| Jul 13, 2026 | 25.82 | 26.40 | 24.04 | 25.18 | 25.18 | -2.46% | 8,632 |
| Jul 10, 2026 | 25.89 | 26.75 | 25.30 | 25.81 | 25.81 | 0.47% | 4,718 |
| Jul 9, 2026 | 25.20 | 25.97 | 25.00 | 25.69 | 25.69 | 4.01% | 3,894 |
| Jul 8, 2026 | 26.33 | 26.73 | 24.36 | 24.70 | 24.70 | -8.33% | 12,977 |
| Jul 7, 2026 | 28.50 | 28.50 | 26.28 | 26.95 | 26.95 | -3.15% | 13,029 |
| Jul 6, 2026 | 28.60 | 29.00 | 27.79 | 27.82 | 27.82 | -1.22% | 9,435 |
| Jul 3, 2026 | 27.80 | 28.42 | 27.50 | 28.17 | 28.17 | 3.74% | 10,931 |
| Jul 2, 2026 | 28.30 | 28.30 | 26.74 | 27.15 | 27.15 | -4.06% | 59,157 |
| Jul 1, 2026 | 28.32 | 28.32 | 27.76 | 28.30 | 28.30 | 2.91% | 4,148 |
| Jun 30, 2026 | 28.30 | 28.43 | 27.50 | 27.50 | 27.50 | 1.18% | 5,150 |
| Jun 29, 2026 | 28.30 | 28.44 | 27.12 | 27.18 | 27.18 | -3.62% | 4,992 |