Lumine Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	49.980	49.980	47.250	48.000	48.000	88,600
2025-05-09	48.600	48.800	47.520	47.890	47.890	39,900
2025-05-08	47.500	49.420	47.485	48.000	48.000	105,300
2025-05-07	45.970	47.000	45.970	46.570	46.570	34,700
2025-05-06	45.490	46.550	44.880	45.660	45.660	77,800
2025-05-05	44.680	47.070	44.450	45.300	45.300	137,700
2025-05-02	44.450	45.610	43.900	44.350	44.350	82,000
2025-05-01	45.000	45.190	44.520	45.090	45.090	94,000
2025-04-30	44.250	44.630	43.980	44.570	44.570	51,200
2025-04-29	44.000	44.410	43.990	44.100	44.100	37,100
2025-04-28	43.990	44.250	43.750	44.020	44.020	37,400
2025-04-25	42.720	44.850	42.150	44.510	44.510	108,800
2025-04-24	42.120	42.510	42.000	42.150	42.150	69,900
2025-04-23	41.310	42.440	41.310	42.440	42.440	76,100
2025-04-22	41.970	42.360	41.200	41.680	41.680	38,100
2025-04-21	41.800	42.800	40.600	41.220	41.220	64,500
2025-04-17	41.470	42.550	40.990	42.300	42.300	51,200
2025-04-16	40.380	41.780	39.750	41.500	41.500	37,900
2025-04-15	39.500	40.400	39.000	40.390	40.390	60,200
2025-04-14	40.770	40.770	38.310	39.440	39.440	57,100
2025-04-11	38.930	39.610	38.870	39.360	39.360	51,300
2025-04-10	41.260	41.260	37.750	38.400	38.400	55,900
2025-04-09	41.590	42.160	38.500	41.230	41.230	97,700
2025-04-08	41.550	42.000	40.180	41.170	41.170	50,700
2025-04-07	39.020	41.410	37.110	40.680	40.680	81,400
2025-04-04	42.810	43.000	40.610	40.900	40.900	110,800
2025-04-03	42.970	43.050	41.660	42.700	42.700	35,800
2025-04-02	42.260	44.280	42.000	43.400	43.400	106,400
2025-04-01	40.270	42.480	40.250	42.110	42.110	74,900
2025-03-31	40.720	41.480	40.080	40.500	40.500	73,600
2025-03-28	40.870	42.000	40.600	41.770	41.770	29,300
2025-03-27	40.630	41.660	40.630	40.870	40.870	31,400
2025-03-26	41.470	41.670	40.920	41.070	41.070	57,100
2025-03-25	40.140	41.500	40.140	41.470	41.470	30,500
2025-03-24	39.500	40.620	39.490	40.590	40.590	54,900
2025-03-21	38.530	39.690	38.490	38.830	38.830	26,200
2025-03-20	37.520	38.410	37.520	38.330	38.330	21,100
2025-03-19	36.870	38.420	36.490	37.990	37.990	92,900
2025-03-18	38.830	39.000	36.570	37.080	37.080	86,300
2025-03-17	38.190	38.890	38.150	38.770	38.770	41,500
2025-03-14	39.480	40.060	38.230	38.520	38.520	71,900
2025-03-13	40.100	41.320	38.510	38.900	38.900	87,700
2025-03-12	38.270	40.250	38.270	40.240	40.240	54,600
2025-03-11	38.730	39.330	37.850	38.700	38.700	122,500
2025-03-10	37.980	39.500	37.400	39.170	39.170	59,300
2025-03-07	38.950	38.950	37.730	38.530	38.530	77,800
2025-03-06	36.350	36.790	36.000	36.750	36.750	50,100
2025-03-05	36.290	37.130	36.050	36.350	36.350	34,300
2025-03-04	36.000	37.000	35.510	36.540	36.540	56,300
2025-03-03	36.910	37.190	36.570	36.800	36.800	37,400
2025-02-28	37.810	37.950	36.160	36.880	36.880	79,700
2025-02-27	39.090	39.200	37.410	37.550	37.550	48,600
2025-02-26	38.130	39.140	37.880	39.130	39.130	34,800
2025-02-25	37.830	38.760	36.690	38.420	38.420	90,900
2025-02-24	38.780	38.780	37.330	38.090	38.090	37,600
2025-02-21	39.100	39.130	38.500	38.800	38.800	44,700
2025-02-20	38.910	39.370	38.130	39.100	39.100	58,400
2025-02-19	39.050	39.440	38.230	38.550	38.550	54,400
2025-02-18	39.350	39.565	38.790	39.050	39.050	106,400
2025-02-14	39.580	39.580	38.430	39.250	39.250	31,900

← NewerPage 7 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.