Lumine Group Inc. (TSXV:LMN)
Canada · Delayed Price · Currency is CAD 26.09
-0.07 (-0.27%)
At close: Jan 12, 2026
Lumine Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 26.50 | 26.68 | 25.79 | 26.09 | 26.09 | -0.27% | 213,880 |
| Jan 9, 2026 | 26.36 | 26.40 | 25.90 | 26.16 | 26.16 | 0.23% | 124,244 |
| Jan 8, 2026 | 26.25 | 26.58 | 26.00 | 26.10 | 26.10 | -0.61% | 77,978 |
| Jan 7, 2026 | 26.86 | 26.87 | 26.00 | 26.26 | 26.26 | -2.70% | 174,684 |
| Jan 6, 2026 | 26.70 | 27.07 | 26.50 | 26.99 | 26.99 | -0.41% | 149,439 |
| Jan 5, 2026 | 27.00 | 27.27 | 26.70 | 27.10 | 27.10 | 0.37% | 84,595 |
| Jan 2, 2026 | 27.25 | 27.80 | 26.90 | 27.00 | 27.00 | -0.52% | 67,786 |
| Dec 31, 2025 | 28.35 | 28.35 | 27.13 | 27.14 | 27.14 | -1.24% | 47,687 |
| Dec 30, 2025 | 27.14 | 28.33 | 26.87 | 27.48 | 27.48 | -0.07% | 162,737 |
| Dec 29, 2025 | 27.30 | 27.71 | 27.10 | 27.50 | 27.50 | 0.55% | 175,249 |
| Dec 24, 2025 | 27.40 | 27.77 | 27.26 | 27.35 | 27.35 | -0.58% | 78,883 |
| Dec 23, 2025 | 26.90 | 27.92 | 26.90 | 27.51 | 27.51 | 2.27% | 77,465 |
| Dec 22, 2025 | 27.35 | 27.77 | 26.56 | 26.90 | 26.90 | -0.66% | 147,780 |
| Dec 19, 2025 | 26.25 | 27.86 | 26.17 | 27.08 | 27.08 | 2.97% | 88,359 |
| Dec 18, 2025 | 26.48 | 27.00 | 26.13 | 26.30 | 26.30 | 0.08% | 54,543 |
| Dec 17, 2025 | 26.56 | 27.06 | 26.02 | 26.28 | 26.28 | -2.27% | 132,356 |
| Dec 16, 2025 | 27.15 | 27.88 | 26.59 | 26.89 | 26.89 | -1.10% | 123,589 |
| Dec 15, 2025 | 28.20 | 28.50 | 27.00 | 27.19 | 27.19 | -3.58% | 69,108 |
| Dec 12, 2025 | 27.61 | 28.94 | 27.61 | 28.20 | 28.20 | 2.10% | 102,874 |
| Dec 11, 2025 | 27.60 | 28.40 | 27.53 | 27.62 | 27.62 | -1.18% | 86,655 |
| Dec 10, 2025 | 28.00 | 28.97 | 27.79 | 27.95 | 27.95 | -0.18% | 108,771 |
| Dec 9, 2025 | 28.06 | 29.00 | 27.89 | 28.00 | 28.00 | -1.72% | 61,410 |
| Dec 8, 2025 | 29.00 | 29.27 | 28.39 | 28.49 | 28.49 | -2.76% | 99,069 |
| 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 |