Lumine Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	33.290	33.290	31.470	32.380	32.380	179,900
2025-10-31	32.500	33.780	32.200	33.500	33.500	156,000
2025-10-30	32.000	34.020	31.140	33.060	33.060	162,500
2025-10-29	35.040	35.050	32.970	33.090	33.090	166,700
2025-10-28	36.010	36.180	34.820	35.100	35.100	179,600
2025-10-27	36.580	36.700	35.700	36.000	36.000	102,800
2025-10-24	36.480	36.480	35.700	35.900	35.900	114,600
2025-10-23	36.210	36.390	35.750	35.890	35.890	65,200
2025-10-22	36.300	37.110	35.960	36.290	36.290	49,600
2025-10-21	35.200	36.800	35.040	36.300	36.300	105,400
2025-10-20	34.970	35.875	34.770	35.190	35.190	96,400
2025-10-17	36.530	36.530	34.800	35.060	35.060	141,900
2025-10-16	37.990	38.000	36.600	36.810	36.810	83,400
2025-10-15	37.370	37.990	36.730	37.340	37.340	56,500
2025-10-14	37.800	38.075	36.330	37.450	37.450	94,100
2025-10-10	39.000	39.160	37.800	37.830	37.830	70,000
2025-10-09	39.990	40.170	38.880	39.070	39.070	61,600
2025-10-08	40.440	40.810	39.460	40.210	40.210	74,900
2025-10-07	41.090	41.560	40.140	40.440	40.440	62,200
2025-10-06	42.980	42.980	41.150	41.300	41.300	99,200
2025-10-03	43.000	43.000	42.050	42.190	42.190	55,700
2025-10-02	43.250	43.250	42.000	42.470	42.470	96,200
2025-10-01	41.530	42.150	41.005	42.050	42.050	176,800
2025-09-30	40.470	41.350	40.000	41.040	41.040	188,300
2025-09-29	39.500	40.665	39.070	39.900	39.900	141,000
2025-09-26	39.510	41.340	38.630	39.500	39.500	189,600
2025-09-25	42.040	42.470	39.080	39.870	39.870	207,400
2025-09-24	42.000	42.930	40.800	42.020	42.020	147,000
2025-09-23	44.540	44.630	42.220	42.420	42.420	179,700
2025-09-22	45.800	45.800	44.630	44.630	44.630	49,100
2025-09-19	45.980	46.080	45.000	45.800	45.800	103,700
2025-09-18	45.160	45.880	45.050	45.050	45.050	28,300
2025-09-17	45.140	46.800	45.140	45.500	45.500	47,600
2025-09-16	45.780	46.770	44.620	45.090	45.090	142,600
2025-09-15	45.490	46.930	45.490	46.300	46.300	47,700
2025-09-12	46.000	46.290	45.300	45.560	45.560	79,100
2025-09-11	46.450	46.820	46.020	46.030	46.030	61,700
2025-09-10	48.520	49.140	46.110	46.530	46.530	94,300
2025-09-09	49.660	50.200	48.650	48.650	48.650	75,100
2025-09-08	49.590	50.255	48.860	50.200	50.200	37,800
2025-09-05	48.650	49.260	48.020	49.200	49.200	28,100
2025-09-04	47.690	48.990	47.610	48.970	48.970	42,100
2025-09-03	48.010	48.500	47.590	47.660	47.660	29,600
2025-09-02	48.380	48.870	47.660	48.100	48.100	24,600
2025-08-29	48.850	48.850	47.470	48.380	48.380	63,000
2025-08-28	48.790	49.000	48.460	49.000	49.000	45,700
2025-08-27	47.970	48.930	47.510	48.930	48.930	104,600
2025-08-26	47.980	48.350	46.720	47.690	47.690	40,900
2025-08-25	48.980	49.000	47.130	47.410	47.410	39,100
2025-08-22	48.260	48.980	47.940	48.740	48.740	54,100
2025-08-21	46.500	48.250	45.980	47.660	47.660	52,500
2025-08-20	47.500	47.570	46.110	46.110	46.110	50,400
2025-08-19	47.710	48.300	46.630	47.420	47.420	82,300
2025-08-18	48.410	49.350	46.770	47.700	47.700	106,800
2025-08-15	47.040	49.500	47.040	49.500	49.500	67,500
2025-08-14	48.520	49.690	46.510	46.620	46.620	122,700
2025-08-13	51.590	51.590	48.480	48.480	48.480	81,200
2025-08-12	53.070	53.070	50.620	51.200	51.200	60,800
2025-08-11	52.350	54.000	52.190	52.800	52.800	85,700
2025-08-08	52.590	52.800	51.580	51.900	51.900	50,500

← NewerPage 5 of 15 · 896 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.