Lumine Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	23.190	23.360	22.020	22.720	22.720	383,300
2026-01-27	24.110	24.110	22.920	23.190	23.190	175,200
2026-01-26	24.510	24.560	24.050	24.110	24.110	128,200
2026-01-23	24.240	25.300	24.040	24.590	24.590	152,000
2026-01-22	24.230	25.080	24.020	24.240	24.240	89,000
2026-01-21	23.800	24.410	23.350	24.000	24.000	295,200
2026-01-20	24.100	24.350	23.900	24.050	24.050	337,300
2026-01-19	24.300	24.680	24.100	24.480	24.480	143,400
2026-01-16	24.660	24.830	24.250	24.300	24.300	376,500
2026-01-15	25.550	25.830	24.630	24.660	24.660	288,600
2026-01-14	26.160	26.375	25.300	25.550	25.550	310,800
2026-01-13	26.500	26.500	25.780	25.920	25.920	200,500
2026-01-12	26.500	26.680	25.790	26.090	26.090	213,900
2026-01-09	26.360	26.400	25.900	26.160	26.160	124,200
2026-01-08	26.250	26.580	26.000	26.100	26.100	78,000
2026-01-07	26.860	26.870	26.000	26.260	26.260	174,700
2026-01-06	26.700	27.070	26.500	26.990	26.990	149,400
2026-01-05	27.000	27.270	26.700	27.100	27.100	84,600
2026-01-02	27.250	27.800	26.900	27.000	27.000	67,900
2025-12-31	28.350	28.350	27.130	27.140	27.140	47,700
2025-12-30	27.140	28.330	26.870	27.480	27.480	162,700
2025-12-29	27.300	27.710	27.100	27.500	27.500	175,200
2025-12-24	27.400	27.770	27.260	27.350	27.350	78,900
2025-12-23	26.900	27.920	26.900	27.510	27.510	77,500
2025-12-22	27.350	27.770	26.560	26.900	26.900	147,800
2025-12-19	26.250	27.860	26.170	27.080	27.080	88,400
2025-12-18	26.480	27.000	26.130	26.300	26.300	54,500
2025-12-17	26.560	27.060	26.020	26.280	26.280	132,400
2025-12-16	27.150	27.880	26.590	26.890	26.890	123,600
2025-12-15	28.200	28.500	27.000	27.190	27.190	69,100
2025-12-12	27.610	28.940	27.610	28.200	28.200	102,900
2025-12-11	27.600	28.400	27.530	27.620	27.620	86,700
2025-12-10	28.000	28.970	27.790	27.950	27.950	109,000
2025-12-09	28.060	29.000	27.890	28.000	28.000	61,400
2025-12-08	29.000	29.270	28.390	28.490	28.490	99,400
2025-12-05	29.330	30.500	28.990	29.300	29.300	105,100
2025-12-04	27.380	29.800	27.210	28.950	28.950	157,200
2025-12-03	29.000	29.000	26.410	26.780	26.780	168,700
2025-12-02	29.100	29.260	28.450	29.130	29.130	68,000
2025-12-01	30.980	30.990	28.760	29.000	29.000	143,600
2025-11-28	31.850	31.860	29.760	31.300	31.300	225,300
2025-11-27	29.480	31.945	29.300	30.920	30.920	186,900
2025-11-26	29.040	29.810	28.500	29.490	29.490	168,500
2025-11-25	27.500	29.000	27.500	28.670	28.670	199,500
2025-11-24	26.790	27.340	26.420	27.150	27.150	122,600
2025-11-21	25.410	27.620	25.410	26.960	26.960	246,100
2025-11-20	25.660	26.510	25.330	25.550	25.550	122,500
2025-11-19	26.550	26.700	25.220	25.660	25.660	167,500
2025-11-18	23.030	26.590	22.900	26.590	26.590	371,800
2025-11-17	24.230	24.440	22.810	22.980	22.980	314,200
2025-11-14	25.150	25.240	24.180	24.370	24.370	314,200
2025-11-13	25.880	26.610	25.000	25.150	25.150	210,400
2025-11-12	27.380	27.380	25.400	26.270	26.270	398,600
2025-11-11	27.200	27.640	26.400	27.390	27.390	143,700
2025-11-10	29.150	29.990	26.930	27.300	27.300	209,400
2025-11-07	28.000	29.110	27.210	29.110	29.110	161,400
2025-11-06	29.500	30.340	28.270	28.270	28.270	148,100
2025-11-05	30.920	30.990	28.900	29.870	29.870	118,100
2025-11-04	32.090	32.100	29.220	30.390	30.390	267,100
2025-11-03	33.290	33.290	31.470	32.380	32.380	179,900

← NewerPage 4 of 5 · 250 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.