Lumine Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.990	20.990	19.850	20.140	20.140	302,300
2026-04-23	22.500	22.500	20.600	20.750	20.750	261,700
2026-04-22	22.120	22.690	22.000	22.500	22.500	220,800
2026-04-21	22.210	22.600	21.900	22.000	22.000	109,900
2026-04-20	22.380	22.655	22.030	22.170	22.170	219,700
2026-04-17	22.610	23.025	22.000	22.080	22.080	243,200
2026-04-16	23.250	23.250	22.190	22.350	22.350	342,500
2026-04-15	23.000	24.100	22.890	23.000	23.000	275,900
2026-04-14	23.500	23.990	22.800	23.330	23.330	73,800
2026-04-13	21.600	23.830	21.310	23.330	23.330	211,100
2026-04-10	22.290	22.520	21.510	21.600	21.600	113,300
2026-04-09	22.010	22.340	21.690	22.140	22.140	160,100
2026-04-08	24.010	24.010	21.800	22.010	22.010	173,800
2026-04-07	23.250	23.250	22.435	22.810	22.810	128,300
2026-04-06	23.000	23.480	22.660	23.190	23.190	80,700
2026-04-02	21.260	23.800	21.260	23.000	23.000	90,800
2026-04-01	22.160	22.900	21.100	22.370	22.370	154,000
2026-03-31	22.000	22.765	21.740	22.160	22.160	156,200
2026-03-30	21.400	22.430	21.400	22.080	22.080	57,800
2026-03-27	22.000	22.100	21.020	21.340	21.340	166,700
2026-03-26	22.940	22.940	22.000	22.410	22.410	60,400
2026-03-25	22.890	23.380	21.930	22.000	22.000	111,600
2026-03-24	23.650	23.650	22.750	23.090	23.090	75,600
2026-03-23	23.750	24.480	23.250	23.300	23.300	125,200
2026-03-20	23.930	24.350	23.750	23.970	23.970	149,900
2026-03-19	24.500	24.500	23.880	24.000	24.000	188,000
2026-03-18	24.500	24.650	24.060	24.400	24.400	183,300
2026-03-17	24.850	25.240	24.250	24.870	24.870	110,600
2026-03-16	25.440	25.440	24.250	24.670	24.670	186,800
2026-03-13	24.460	25.280	24.300	25.080	25.080	286,911
2026-03-12	25.050	25.470	24.350	24.460	24.460	93,000
2026-03-11	25.250	25.950	24.280	25.050	25.050	158,933
2026-03-10	26.050	26.100	24.590	25.720	25.720	151,736
2026-03-09	28.000	28.230	25.540	26.050	26.050	351,219
2026-03-06	27.000	27.330	25.590	26.800	26.800	322,800
2026-03-05	23.500	26.320	22.880	26.050	26.050	557,500
2026-03-04	21.210	21.990	20.520	21.540	21.540	275,000
2026-03-03	20.870	21.700	19.880	21.070	21.070	390,600
2026-03-02	20.800	21.640	20.500	20.870	20.870	416,000
2026-02-27	22.040	22.890	21.000	21.230	21.230	274,100
2026-02-26	20.350	22.320	20.350	22.250	22.250	253,300
2026-02-25	18.800	20.630	18.600	20.460	20.460	120,500
2026-02-24	19.350	19.740	18.850	18.920	18.920	165,200
2026-02-23	20.000	20.190	19.100	19.300	19.300	277,300
2026-02-20	18.640	20.520	18.640	19.490	19.490	200,400
2026-02-19	18.500	18.820	18.110	18.640	18.640	238,800
2026-02-18	18.060	18.730	17.770	18.300	18.300	337,400
2026-02-17	18.400	18.650	17.880	18.100	18.100	220,900
2026-02-13	19.000	19.060	18.110	18.300	18.300	310,500
2026-02-12	19.260	19.570	18.080	18.440	18.440	488,000
2026-02-11	20.200	20.230	19.200	19.570	19.570	523,900
2026-02-10	20.000	20.690	20.000	20.280	20.280	239,700
2026-02-09	20.700	20.700	19.840	20.000	20.000	156,100
2026-02-06	20.260	20.670	19.800	20.000	20.000	237,100
2026-02-05	21.050	21.890	20.000	20.210	20.210	222,600
2026-02-04	20.100	20.740	19.750	20.570	20.570	716,500
2026-02-03	21.890	22.490	20.250	20.300	20.300	455,700
2026-02-02	22.100	23.120	21.850	21.930	21.930	264,400
2026-01-30	22.000	23.000	21.900	22.430	22.430	170,500
2026-01-29	22.240	22.400	21.620	22.000	22.000	155,200

← NewerPage 3 of 15 · 895 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.