Skip to main content
Lumine Group Inc. (TSXV:LMN)
Canada flag Canada · Delayed Price · Currency is CAD
26.05
-0.75 (-2.80%)
Mar 9, 2026, 4:00 PM EST

Lumine Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.0028.2325.5426.22--2.16%305,650
Mar 6, 202627.0027.3325.5926.8026.802.88%322,806
Mar 5, 202623.5026.3222.8826.0526.0520.94%557,540
Mar 4, 202621.2121.9920.5221.5421.542.23%274,960
Mar 3, 202620.8721.7019.8821.0721.070.96%390,624
Mar 2, 202620.8021.6420.5020.8720.87-1.70%416,003
Feb 27, 202622.0422.8921.0021.2321.23-4.58%274,143
Feb 26, 202620.3522.3220.3522.2522.258.75%253,292
Feb 25, 202618.8020.6318.6020.4620.468.14%120,488
Feb 24, 202619.3519.7418.8518.9218.92-1.97%165,191
Feb 23, 202620.0020.1919.1019.3019.30-0.97%277,264
Feb 20, 202618.6420.5218.6419.4919.494.56%200,392
Feb 19, 202618.5018.8218.1118.6418.641.86%238,809
Feb 18, 202618.0618.7317.7718.3018.301.10%337,434
Feb 17, 202618.4018.6517.8818.1018.10-1.09%220,855
Feb 13, 202619.0019.0618.1118.3018.30-0.76%310,473
Feb 12, 202619.2619.5718.0818.4418.44-5.77%487,960
Feb 11, 202620.2020.2319.2019.5719.57-3.50%523,854
Feb 10, 202620.0020.6920.0020.2820.281.40%239,690
Feb 9, 202620.7020.7019.8420.0020.00-156,084
Feb 6, 202620.2620.6719.8020.0020.00-1.04%237,109
Feb 5, 202621.0521.8920.0020.2120.21-1.75%222,585
Feb 4, 202620.1020.7419.7520.5720.571.33%716,541
Feb 3, 202621.8922.4920.2520.3020.30-7.43%455,722
Feb 2, 202622.1023.1221.8521.9321.93-2.23%264,357
Jan 30, 202622.0023.0021.9022.4322.431.95%170,461
Jan 29, 202622.2422.4021.6222.0022.00-3.17%155,234
Jan 28, 202623.1923.3622.0222.7222.72-2.03%383,344
Jan 27, 202624.1124.1122.9223.1923.19-3.82%175,201
Jan 26, 202624.5124.5624.0524.1124.11-1.95%128,167
Jan 23, 202624.2425.3024.0424.5924.591.44%152,037
Jan 22, 202624.2325.0824.0224.2424.241.00%88,967
Jan 21, 202623.8024.4123.3524.0024.00-0.21%295,212
Jan 20, 202624.1024.3523.9024.0524.05-1.76%337,284
Jan 19, 202624.3024.6824.1024.4824.480.74%143,358
Jan 16, 202624.6624.8324.2524.3024.30-1.46%376,492
Jan 15, 202625.5525.8324.6324.6624.66-3.48%288,578
Jan 14, 202626.1626.3825.3025.5525.55-1.43%310,838
Jan 13, 202626.5026.5025.7825.9225.92-0.65%200,505
Jan 12, 202626.5026.6825.7926.0926.09-0.27%213,880
Jan 9, 202626.3626.4025.9026.1626.160.23%124,244
Jan 8, 202626.2526.5826.0026.1026.10-0.61%77,978
Jan 7, 202626.8626.8726.0026.2626.26-2.70%174,684
Jan 6, 202626.7027.0726.5026.9926.99-0.41%149,439
Jan 5, 202627.0027.2726.7027.1027.100.37%84,595
Jan 2, 202627.2527.8026.9027.0027.00-0.52%67,786
Dec 31, 202528.3528.3527.1327.1427.14-1.24%47,687
Dec 30, 202527.1428.3326.8727.4827.48-0.07%162,737
Dec 29, 202527.3027.7127.1027.5027.500.55%175,249
Dec 24, 202527.4027.7727.2627.3527.35-0.58%78,883
Dec 23, 202526.9027.9226.9027.5127.512.27%77,465
Dec 22, 202527.3527.7726.5626.9026.90-0.66%147,780
Dec 19, 202526.2527.8626.1727.0827.082.97%88,359
Dec 18, 202526.4827.0026.1326.3026.300.08%54,543
Dec 17, 202526.5627.0626.0226.2826.28-2.27%132,356
Dec 16, 202527.1527.8826.5926.8926.89-1.10%123,589
Dec 15, 202528.2028.5027.0027.1927.19-3.58%69,108
Dec 12, 202527.6128.9427.6128.2028.202.10%102,874
Dec 11, 202527.6028.4027.5327.6227.62-1.18%86,655
Dec 10, 202528.0028.9727.7927.9527.95-0.18%108,771
Dec 9, 202528.0629.0027.8928.0028.00-1.72%61,410
Dec 8, 202529.0029.2728.3928.4928.49-2.76%99,069
Dec 5, 202529.3330.5028.9929.3029.301.21%105,117
Dec 4, 202527.3829.8027.2128.9528.958.10%157,165
Dec 3, 202529.0029.0026.4126.7826.78-8.07%168,662
Dec 2, 202529.1029.2628.4529.1329.130.45%67,995
Dec 1, 202530.9830.9928.7629.0029.00-7.35%143,634
Nov 28, 202531.8531.8629.7631.3031.301.23%225,302
Nov 27, 202529.4831.9529.3030.9230.924.85%186,860
Nov 26, 202529.0429.8128.5029.4929.492.86%168,510
Nov 25, 202527.5029.0027.5028.6728.675.60%199,454
Nov 24, 202526.7927.3426.4227.1527.150.70%122,561
Nov 21, 202525.4127.6225.4126.9626.965.52%246,094
Nov 20, 202525.6626.5125.3325.5525.55-0.43%122,525
Nov 19, 202526.5526.7025.2225.6625.66-3.50%167,486
Nov 18, 202523.0326.5922.9026.5926.5915.71%371,811
Nov 17, 202524.2324.4422.8122.9822.98-5.70%314,190
Nov 14, 202525.1525.2424.1824.3724.37-3.10%314,228
Nov 13, 202525.8826.6125.0025.1525.15-4.26%210,378
Nov 12, 202527.3827.3825.4026.2726.27-4.09%398,644
Nov 11, 202527.2027.6426.4027.3927.390.33%143,686
Nov 10, 202529.1529.9926.9327.3027.30-6.22%209,373
Nov 7, 202528.0029.1127.2129.1129.112.97%161,385
Nov 6, 202529.5030.3428.2728.2728.27-5.36%148,054
Nov 5, 202530.9230.9928.9029.8729.87-1.71%118,059
Nov 4, 202532.0932.1029.2230.3930.39-6.15%267,102
Nov 3, 202533.2933.2931.4732.3832.38-3.34%179,926
Oct 31, 202532.5033.7832.2033.5033.501.33%155,994
Oct 30, 202532.0034.0231.1433.0633.06-0.09%162,548
Oct 29, 202535.0435.0532.9733.0933.09-5.73%166,715
Oct 28, 202536.0136.1834.8235.1035.10-2.50%179,582
Oct 27, 202536.5836.7035.7036.0036.000.28%102,818
Oct 24, 202536.4836.4835.7035.9035.900.03%114,572
Oct 23, 202536.2136.3935.7535.8935.89-1.10%65,162
Oct 22, 202536.3037.1135.9636.2936.29-0.03%49,644
Oct 21, 202535.2036.8035.0436.3036.303.15%105,390
Oct 20, 202534.9735.8834.7735.1935.190.37%96,408
Oct 17, 202536.5336.5334.8035.0635.06-4.75%141,898
Oct 16, 202537.9938.0036.6036.8136.81-1.42%83,377
Oct 15, 202537.3737.9936.7337.3437.34-0.29%56,520