Lumine Group Inc. (TSXV:LMN)
Canada
· Delayed Price · Currency is CAD 29.30
+0.35 (1.21%)
At close: Dec 5, 2025
Lumine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.33 | 30.50 | 28.99 | 29.30 | 29.30 | 1.21% | 105,117 |
| Dec 4, 2025 | 27.38 | 29.80 | 27.21 | 28.95 | 28.95 | 8.10% | 157,165 |
| Dec 3, 2025 | 29.00 | 29.00 | 26.41 | 26.78 | 26.78 | -8.07% | 168,662 |
| Dec 2, 2025 | 29.10 | 29.26 | 28.45 | 29.13 | 29.13 | 0.45% | 67,995 |
| Dec 1, 2025 | 30.98 | 30.99 | 28.76 | 29.00 | 29.00 | -7.35% | 143,634 |
| Nov 28, 2025 | 31.85 | 31.86 | 29.76 | 31.30 | 31.30 | 1.23% | 225,302 |
| Nov 27, 2025 | 29.48 | 31.95 | 29.30 | 30.92 | 30.92 | 4.85% | 186,860 |
| Nov 26, 2025 | 29.04 | 29.81 | 28.50 | 29.49 | 29.49 | 2.86% | 168,510 |
| Nov 25, 2025 | 27.50 | 29.00 | 27.50 | 28.67 | 28.67 | 5.60% | 199,454 |
| Nov 24, 2025 | 26.79 | 27.34 | 26.42 | 27.15 | 27.15 | 0.70% | 122,561 |
| Nov 21, 2025 | 25.41 | 27.62 | 25.41 | 26.96 | 26.96 | 5.52% | 246,094 |
| Nov 20, 2025 | 25.66 | 26.51 | 25.33 | 25.55 | 25.55 | -0.43% | 122,525 |
| Nov 19, 2025 | 26.55 | 26.70 | 25.22 | 25.66 | 25.66 | -3.50% | 167,486 |
| Nov 18, 2025 | 23.03 | 26.59 | 22.90 | 26.59 | 26.59 | 15.71% | 371,811 |
| Nov 17, 2025 | 24.23 | 24.44 | 22.81 | 22.98 | 22.98 | -5.70% | 314,190 |
| Nov 14, 2025 | 25.15 | 25.24 | 24.18 | 24.37 | 24.37 | -3.10% | 314,228 |
| Nov 13, 2025 | 25.88 | 26.61 | 25.00 | 25.15 | 25.15 | -4.26% | 210,378 |
| Nov 12, 2025 | 27.38 | 27.38 | 25.40 | 26.27 | 26.27 | -4.09% | 398,644 |
| Nov 11, 2025 | 27.20 | 27.64 | 26.40 | 27.39 | 27.39 | 0.33% | 143,686 |
| Nov 10, 2025 | 29.15 | 29.99 | 26.93 | 27.30 | 27.30 | -6.22% | 209,373 |
| Nov 7, 2025 | 28.00 | 29.11 | 27.21 | 29.11 | 29.11 | 2.97% | 161,385 |
| Nov 6, 2025 | 29.50 | 30.34 | 28.27 | 28.27 | 28.27 | -5.36% | 148,054 |
| Nov 5, 2025 | 30.92 | 30.99 | 28.90 | 29.87 | 29.87 | -1.71% | 118,059 |
| Nov 4, 2025 | 32.09 | 32.10 | 29.22 | 30.39 | 30.39 | -6.15% | 267,102 |
| Nov 3, 2025 | 33.29 | 33.29 | 31.47 | 32.38 | 32.38 | -3.34% | 179,926 |
| Oct 31, 2025 | 32.50 | 33.78 | 32.20 | 33.50 | 33.50 | 1.33% | 155,994 |
| Oct 30, 2025 | 32.00 | 34.02 | 31.14 | 33.06 | 33.06 | -0.09% | 162,548 |
| Oct 29, 2025 | 35.04 | 35.05 | 32.97 | 33.09 | 33.09 | -5.73% | 166,715 |
| Oct 28, 2025 | 36.01 | 36.18 | 34.82 | 35.10 | 35.10 | -2.50% | 179,582 |
| Oct 27, 2025 | 36.58 | 36.70 | 35.70 | 36.00 | 36.00 | 0.28% | 102,818 |
| Oct 24, 2025 | 36.48 | 36.48 | 35.70 | 35.90 | 35.90 | 0.03% | 114,572 |
| Oct 23, 2025 | 36.21 | 36.39 | 35.75 | 35.89 | 35.89 | -1.10% | 65,162 |
| Oct 22, 2025 | 36.30 | 37.11 | 35.96 | 36.29 | 36.29 | -0.03% | 49,644 |
| Oct 21, 2025 | 35.20 | 36.80 | 35.04 | 36.30 | 36.30 | 3.15% | 105,390 |
| Oct 20, 2025 | 34.97 | 35.88 | 34.77 | 35.19 | 35.19 | 0.37% | 96,408 |
| Oct 17, 2025 | 36.53 | 36.53 | 34.80 | 35.06 | 35.06 | -4.75% | 141,898 |
| Oct 16, 2025 | 37.99 | 38.00 | 36.60 | 36.81 | 36.81 | -1.42% | 83,377 |
| Oct 15, 2025 | 37.37 | 37.99 | 36.73 | 37.34 | 37.34 | -0.29% | 56,520 |
| Oct 14, 2025 | 37.80 | 38.08 | 36.33 | 37.45 | 37.45 | -1.00% | 94,108 |
| Oct 10, 2025 | 39.00 | 39.16 | 37.80 | 37.83 | 37.83 | -3.17% | 70,023 |
| Oct 9, 2025 | 39.99 | 40.17 | 38.88 | 39.07 | 39.07 | -2.84% | 61,564 |
| Oct 8, 2025 | 40.44 | 40.81 | 39.46 | 40.21 | 40.21 | -0.57% | 74,926 |
| Oct 7, 2025 | 41.09 | 41.56 | 40.14 | 40.44 | 40.44 | -2.08% | 62,166 |
| Oct 6, 2025 | 42.98 | 42.98 | 41.15 | 41.30 | 41.30 | -2.11% | 99,169 |
| Oct 3, 2025 | 43.00 | 43.00 | 42.05 | 42.19 | 42.19 | -0.66% | 55,718 |
| Oct 2, 2025 | 43.25 | 43.25 | 42.00 | 42.47 | 42.47 | 1.00% | 96,239 |
| Oct 1, 2025 | 41.53 | 42.15 | 41.01 | 42.05 | 42.05 | 2.46% | 176,842 |
| Sep 30, 2025 | 40.47 | 41.35 | 40.00 | 41.04 | 41.04 | 2.86% | 188,307 |
| Sep 29, 2025 | 39.50 | 40.67 | 39.07 | 39.90 | 39.90 | 1.01% | 140,971 |
| Sep 26, 2025 | 39.51 | 41.34 | 38.63 | 39.50 | 39.50 | -0.93% | 189,622 |
| Sep 25, 2025 | 42.04 | 42.47 | 39.08 | 39.87 | 39.87 | -5.12% | 207,421 |
| Sep 24, 2025 | 42.00 | 42.93 | 40.80 | 42.02 | 42.02 | -0.94% | 147,040 |
| Sep 23, 2025 | 44.54 | 44.63 | 42.22 | 42.42 | 42.42 | -4.95% | 179,733 |
| Sep 22, 2025 | 45.80 | 45.80 | 44.63 | 44.63 | 44.63 | -2.55% | 49,066 |
| Sep 19, 2025 | 45.98 | 46.08 | 45.00 | 45.80 | 45.80 | 1.66% | 103,714 |
| Sep 18, 2025 | 45.16 | 45.88 | 45.05 | 45.05 | 45.05 | -0.99% | 28,289 |
| Sep 17, 2025 | 45.14 | 46.80 | 45.14 | 45.50 | 45.50 | 0.91% | 47,613 |
| Sep 16, 2025 | 45.78 | 46.77 | 44.62 | 45.09 | 45.09 | -2.61% | 142,649 |
| Sep 15, 2025 | 45.49 | 46.93 | 45.49 | 46.30 | 46.30 | 1.62% | 47,699 |
| Sep 12, 2025 | 46.00 | 46.29 | 45.30 | 45.56 | 45.56 | -1.02% | 79,120 |
| Sep 11, 2025 | 46.45 | 46.82 | 46.02 | 46.03 | 46.03 | -1.07% | 61,661 |
| Sep 10, 2025 | 48.52 | 49.14 | 46.11 | 46.53 | 46.53 | -4.36% | 94,308 |
| Sep 9, 2025 | 49.66 | 50.20 | 48.65 | 48.65 | 48.65 | -3.09% | 75,069 |
| Sep 8, 2025 | 49.59 | 50.26 | 48.86 | 50.20 | 50.20 | 2.03% | 37,786 |
| Sep 5, 2025 | 48.65 | 49.26 | 48.02 | 49.20 | 49.20 | 0.47% | 28,058 |
| Sep 4, 2025 | 47.69 | 48.99 | 47.61 | 48.97 | 48.97 | 2.75% | 42,086 |
| Sep 3, 2025 | 48.01 | 48.50 | 47.59 | 47.66 | 47.66 | -0.91% | 29,557 |
| Sep 2, 2025 | 48.38 | 48.87 | 47.66 | 48.10 | 48.10 | -0.58% | 24,621 |
| Aug 29, 2025 | 48.85 | 48.85 | 47.47 | 48.38 | 48.38 | -1.27% | 62,983 |
| Aug 28, 2025 | 48.79 | 49.00 | 48.46 | 49.00 | 49.00 | 0.14% | 45,683 |
| Aug 27, 2025 | 47.97 | 48.93 | 47.51 | 48.93 | 48.93 | 2.60% | 104,641 |
| Aug 26, 2025 | 47.98 | 48.35 | 46.72 | 47.69 | 47.69 | 0.59% | 40,853 |
| Aug 25, 2025 | 48.98 | 49.00 | 47.13 | 47.41 | 47.41 | -2.73% | 39,112 |
| Aug 22, 2025 | 48.26 | 48.98 | 47.94 | 48.74 | 48.74 | 2.27% | 54,138 |
| Aug 21, 2025 | 46.50 | 48.25 | 45.98 | 47.66 | 47.66 | 3.36% | 52,478 |
| Aug 20, 2025 | 47.50 | 47.57 | 46.11 | 46.11 | 46.11 | -2.76% | 50,362 |
| Aug 19, 2025 | 47.71 | 48.30 | 46.63 | 47.42 | 47.42 | -0.59% | 82,254 |
| Aug 18, 2025 | 48.41 | 49.35 | 46.77 | 47.70 | 47.70 | -3.64% | 106,809 |
| Aug 15, 2025 | 47.04 | 49.50 | 47.04 | 49.50 | 49.50 | 6.18% | 67,516 |
| Aug 14, 2025 | 48.52 | 49.69 | 46.51 | 46.62 | 46.62 | -3.84% | 122,684 |
| Aug 13, 2025 | 51.59 | 51.59 | 48.48 | 48.48 | 48.48 | -5.31% | 81,238 |
| Aug 12, 2025 | 53.07 | 53.07 | 50.62 | 51.20 | 51.20 | -3.03% | 60,805 |
| Aug 11, 2025 | 52.35 | 54.00 | 52.19 | 52.80 | 52.80 | 1.73% | 85,702 |
| Aug 8, 2025 | 52.59 | 52.80 | 51.58 | 51.90 | 51.90 | -1.27% | 50,469 |
| Aug 7, 2025 | 53.00 | 53.09 | 52.03 | 52.57 | 52.57 | -0.34% | 53,749 |
| Aug 6, 2025 | 53.88 | 53.88 | 52.63 | 52.75 | 52.75 | -0.47% | 101,582 |
| Aug 5, 2025 | 52.97 | 53.56 | 52.52 | 53.00 | 53.00 | 1.71% | 86,362 |
| Aug 1, 2025 | 53.96 | 53.98 | 52.02 | 52.11 | 52.11 | -3.05% | 36,605 |
| Jul 31, 2025 | 53.90 | 54.61 | 52.80 | 53.75 | 53.75 | 1.05% | 52,353 |
| Jul 30, 2025 | 53.84 | 54.12 | 53.00 | 53.19 | 53.19 | 0.36% | 33,166 |
| Jul 29, 2025 | 54.28 | 54.29 | 52.80 | 53.00 | 53.00 | -0.84% | 53,437 |
| Jul 28, 2025 | 54.50 | 55.00 | 53.11 | 53.45 | 53.45 | -1.49% | 57,432 |
| Jul 25, 2025 | 53.37 | 54.91 | 53.04 | 54.26 | 54.26 | 2.47% | 199,030 |
| Jul 24, 2025 | 52.54 | 53.20 | 52.54 | 52.95 | 52.95 | 1.77% | 20,211 |
| Jul 23, 2025 | 52.50 | 52.79 | 51.87 | 52.03 | 52.03 | 0.06% | 56,005 |
| Jul 22, 2025 | 52.58 | 52.71 | 51.41 | 52.00 | 52.00 | 0.12% | 100,236 |
| Jul 21, 2025 | 53.80 | 54.44 | 51.73 | 51.94 | 51.94 | -3.62% | 53,235 |
| Jul 18, 2025 | 51.98 | 53.89 | 51.73 | 53.89 | 53.89 | 3.22% | 74,906 |
| Jul 17, 2025 | 51.67 | 52.21 | 51.12 | 52.21 | 52.21 | 1.54% | 73,436 |
| Jul 16, 2025 | 51.78 | 51.80 | 51.01 | 51.42 | 51.42 | 0.53% | 109,657 |