Skip to main content
Lumine Group Inc. (TSXV:LMN)
Canada flag Canada · Delayed Price · Currency is CAD
20.24
-0.56 (-2.69%)
Apr 28, 2026, 4:00 PM EST

Lumine Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8421.1220.2420.2420.24-2.69%175,637
Apr 27, 202620.4121.1420.4120.8020.803.28%148,055
Apr 24, 202620.9920.9919.8520.1420.14-2.94%302,315
Apr 23, 202622.5022.5020.6020.7520.75-7.78%261,736
Apr 22, 202622.1222.6922.0022.5022.502.27%220,809
Apr 21, 202622.2122.6021.9022.0022.00-0.77%109,945
Apr 20, 202622.3822.6622.0322.1722.170.41%219,741
Apr 17, 202622.6123.0322.0022.0822.08-1.21%243,214
Apr 16, 202623.2523.2522.1922.3522.35-2.83%342,529
Apr 15, 202623.0024.1022.8923.0023.00-1.41%275,879
Apr 14, 202623.5023.9922.8023.3323.33-73,771
Apr 13, 202621.6023.8321.3123.3323.338.01%211,052
Apr 10, 202622.2922.5221.5121.6021.60-2.44%113,305
Apr 9, 202622.0122.3421.6922.1422.140.59%160,079
Apr 8, 202624.0124.0121.8022.0122.01-3.51%173,794
Apr 7, 202623.2523.2522.4422.8122.81-1.64%128,298
Apr 6, 202623.0023.4822.6623.1923.190.83%80,706
Apr 2, 202621.2623.8021.2623.0023.002.82%90,781
Apr 1, 202622.1622.9021.1022.3722.370.95%154,019
Mar 31, 202622.0022.7721.7422.1622.160.36%156,162
Mar 30, 202621.4022.4321.4022.0822.083.47%57,784
Mar 27, 202622.0022.1021.0221.3421.34-4.77%166,699
Mar 26, 202622.9422.9422.0022.4122.411.86%60,414
Mar 25, 202622.8923.3821.9322.0022.00-4.72%111,563
Mar 24, 202623.6523.6522.7523.0923.09-0.90%75,561
Mar 23, 202623.7524.4823.2523.3023.30-2.80%125,202
Mar 20, 202623.9324.3523.7523.9723.97-0.13%149,876
Mar 19, 202624.5024.5023.8824.0024.00-1.64%187,992
Mar 18, 202624.5024.6524.0624.4024.40-1.89%183,340
Mar 17, 202624.8525.2424.2524.8724.870.81%110,623
Mar 16, 202625.4425.4424.2524.6724.67-1.63%186,787
Mar 13, 202624.4625.2824.3025.0825.082.53%286,911
Mar 12, 202625.0525.4724.3524.4624.46-2.36%93,019
Mar 11, 202625.2525.9524.2825.0525.05-2.60%158,933
Mar 10, 202626.0526.1024.5925.7225.72-1.27%151,736
Mar 9, 202628.0028.2325.5426.0526.05-2.80%351,219
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