Lumine Group Inc. - LMN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28	29.11	29.11	29.11	27.21	161,400
November 06, 2025	29.5	28.27	28.27	30.34	28.27	148,100
November 05, 2025	30.92	29.87	29.87	30.99	28.9	118,100
November 04, 2025	32.09	30.39	30.39	32.1	29.22	267,102
November 03, 2025	33.29	32.38	32.38	33.29	31.47	179,926
October 31, 2025	32.5	33.5	33.5	33.78	32.2	156,000
October 30, 2025	32	33.06	33.06	34.02	31.14	162,548
October 29, 2025	35.04	33.09	33.09	35.05	32.97	166,715
October 28, 2025	36.01	35.1	35.1	36.18	34.82	178,786
October 27, 2025	36.58	36	36	36.7	35.7	102,818
October 24, 2025	36.48	35.9	35.9	36.48	35.7	114,600
October 23, 2025	36.21	35.89	35.89	36.39	35.75	65,200
October 22, 2025	36.3	36.29	36.29	37.11	35.96	49,644
October 21, 2025	35.2	36.3	36.3	36.8	35.04	105,390
October 20, 2025	34.97	35.19	35.19	35.88	34.77	96,408
October 17, 2025	36.53	35.06	35.06	36.53	34.8	141,900
October 16, 2025	37.99	36.81	36.81	38	36.6	83,377
October 15, 2025	37.37	37.34	37.34	37.99	36.73	56,520
October 14, 2025	37.8	37.45	37.45	38.08	36.33	94,108
October 10, 2025	39	37.83	37.83	39.16	37.8	70,023
October 09, 2025	39.99	39.07	39.07	40.17	38.88	61,564
October 08, 2025	40.44	40.21	40.21	40.81	39.46	74,926
October 07, 2025	41.09	40.44	40.44	41.56	40.14	62,166
October 06, 2025	42.98	41.3	41.3	42.98	41.15	99,200
October 03, 2025	43	42.19	42.19	43	42.05	55,718
October 02, 2025	43.25	42.47	42.47	43.25	42	96,239
October 01, 2025	41.53	42.05	42.05	42.15	41.01	176,842
September 30, 2025	40.47	41.04	41.04	41.35	40	188,307
September 29, 2025	39.5	39.9	39.9	40.67	39.07	141,000
September 26, 2025	39.51	39.5	39.5	41.34	38.63	189,622
September 25, 2025	42.04	39.87	39.87	42.47	39.08	207,421
September 24, 2025	42	42.02	42.02	42.93	40.8	147,040
September 23, 2025	44.54	42.42	42.42	44.63	42.22	179,533
September 22, 2025	45.8	44.63	44.63	45.8	44.63	49,100
September 19, 2025	45.98	45.8	45.8	46.08	45	100,316
September 18, 2025	45.16	45.05	45.05	45.88	45.05	28,300
September 17, 2025	45.14	45.5	45.5	46.8	45.14	47,613
September 16, 2025	45.78	45.09	45.09	46.77	44.62	142,649
September 15, 2025	45.49	46.3	46.3	46.93	45.49	47,700
September 12, 2025	46	45.56	45.56	46.29	45.3	79,120
September 11, 2025	46.45	46.03	46.03	46.82	46.02	61,661
September 10, 2025	48.52	46.53	46.53	49.14	46.11	94,308
September 09, 2025	49.66	48.65	48.65	50.2	48.65	75,069
September 08, 2025	49.59	50.2	50.2	50.26	48.86	37,800
September 05, 2025	48.65	49.2	49.2	49.26	48.02	28,100
September 04, 2025	47.69	48.97	48.97	48.99	47.61	42,100
September 03, 2025	48.01	47.66	47.66	48.5	47.59	29,600
September 02, 2025	48.38	48.1	48.1	48.87	47.66	24,621
August 29, 2025	48.85	48.38	48.38	48.85	47.47	63,000
August 28, 2025	48.79	49	49	49	48.46	45,683
August 27, 2025	47.97	48.93	48.93	48.93	47.51	104,641
August 26, 2025	47.98	47.69	47.69	48.35	46.72	40,853
August 25, 2025	48.98	47.41	47.41	49	47.13	39,112
August 22, 2025	48.26	48.74	48.74	48.98	47.94	54,138
August 21, 2025	46.5	47.66	47.66	48.25	45.98	52,500
August 20, 2025	47.5	46.11	46.11	47.57	46.11	50,400
August 19, 2025	47.71	47.42	47.42	48.3	46.63	82,300
August 18, 2025	48.41	47.7	47.7	49.35	46.77	106,809
August 15, 2025	47.04	49.5	49.5	49.5	47.04	67,516
August 14, 2025	48.52	46.62	46.62	49.69	46.51	122,700

Lumine Group Inc. (LMN.V) TSXV