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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.64	19.49	19.49	20.52	18.64	200,392
February 19, 2026	18.5	18.64	18.64	18.82	18.11	238,809
February 18, 2026	18.06	18.3	18.3	18.73	17.77	337,434
February 17, 2026	18.4	18.1	18.1	18.65	17.88	220,900
February 13, 2026	19	18.3	18.3	19.06	18.11	310,473
February 12, 2026	19.26	18.44	18.44	19.57	18.08	488,000
February 11, 2026	20.2	19.57	19.57	20.23	19.2	523,854
February 10, 2026	20	20.28	20.28	20.69	20	239,700
February 09, 2026	20.7	20	20	20.7	19.84	156,100
February 06, 2026	20.26	20	20	20.67	19.8	237,109
February 05, 2026	21.05	20.21	20.21	21.89	20	222,600
February 04, 2026	20.1	20.57	20.57	20.74	19.75	716,541
February 03, 2026	21.89	20.3	20.3	22.49	20.25	455,722
February 02, 2026	22.1	21.93	21.93	23.12	21.85	264,400
January 30, 2026	22	22.43	22.43	23	21.9	170,500
January 29, 2026	22.24	22	22	22.4	21.62	155,234
January 28, 2026	23.19	22.72	22.72	23.36	22.02	383,344
January 27, 2026	24.11	23.19	23.19	24.11	22.92	175,201
January 26, 2026	24.51	24.11	24.11	24.56	24.05	128,200
January 23, 2026	24.24	24.59	24.59	25.3	24.04	152,037
January 22, 2026	24.23	24.24	24.24	25.08	24.02	89,000
January 21, 2026	23.8	24	24	24.41	23.35	295,212
January 20, 2026	24.1	24.05	24.05	24.35	23.9	337,284
January 19, 2026	24.3	24.48	24.48	24.68	24.1	143,400
January 16, 2026	24.66	24.3	24.3	24.83	24.25	376,500
January 15, 2026	25.55	24.66	24.66	25.83	24.64	288,578
January 14, 2026	26.16	25.55	25.55	26.38	25.3	310,838
January 13, 2026	26.5	25.92	25.92	26.5	25.78	200,505
January 12, 2026	26.5	26.09	26.09	26.68	25.79	213,900
January 09, 2026	26.36	26.16	26.16	26.4	25.9	124,244
January 08, 2026	26.25	26.1	26.1	26.58	26	78,000
January 07, 2026	26.86	26.26	26.26	26.87	26	174,700
January 06, 2026	26.7	26.99	26.99	27.07	26.5	149,439
January 05, 2026	27	27.1	27.1	27.27	26.7	84,600
January 02, 2026	27.25	27	27	27.8	26.9	67,861
December 31, 2025	28.35	27.14	27.14	28.35	27.13	47,700
December 30, 2025	27.14	27.48	27.48	28.33	26.87	162,737
December 29, 2025	27.3	27.5	27.5	27.71	27.1	175,249
December 23, 2025	26.9	27.51	27.51	27.92	26.9	77,500
December 22, 2025	27.35	26.9	26.9	27.77	26.56	147,800
December 19, 2025	26.25	27.08	27.08	27.86	26.17	88,400
December 18, 2025	26.48	26.3	26.3	27	26.13	54,543
December 17, 2025	26.56	26.28	26.28	27.06	26.02	132,400
December 16, 2025	27.15	26.89	26.89	27.88	26.59	123,600
December 15, 2025	28.2	27.19	27.19	28.5	27	69,108
December 12, 2025	27.61	28.2	28.2	28.94	27.61	102,874
December 11, 2025	27.6	27.62	27.62	28.4	27.53	86,655
December 10, 2025	28	27.95	27.95	28.97	27.79	109,000
December 09, 2025	28.06	28	28	29	27.89	61,410
December 08, 2025	29	28.49	28.49	29.27	28.39	99,423
December 05, 2025	29.33	29.3	29.3	30.5	28.99	105,117
December 04, 2025	27.38	28.95	28.95	29.8	27.21	157,165
December 03, 2025	29	26.78	26.78	29	26.41	168,662
December 02, 2025	29.1	29.13	29.13	29.26	28.45	67,995
December 01, 2025	30.98	29	29	30.99	28.76	143,634
November 28, 2025	31.85	31.3	31.3	31.86	29.76	225,302
November 27, 2025	29.48	30.92	30.92	31.95	29.3	186,900
November 26, 2025	29.04	29.49	29.49	29.81	28.5	168,510
November 25, 2025	27.5	28.67	28.67	29	27.5	199,500
November 24, 2025	26.79	27.15	27.15	27.34	26.42	122,600

Lumine Group Inc. (LMN.V) TSXV