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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	51.59	48.48	48.48	51.59	48.48	81,238
August 12, 2025	53.07	51.2	51.2	53.07	50.62	60,805
August 11, 2025	52.35	52.8	52.8	54	52.19	85,702
August 08, 2025	52.59	51.9	51.9	52.8	51.58	50,500
August 07, 2025	53	52.57	52.57	53.09	52.03	53,749
August 06, 2025	53.88	52.75	52.75	53.88	52.63	101,600
August 05, 2025	52.97	53	53	53.56	52.52	86,400
August 01, 2025	53.96	52.11	52.11	53.98	52.02	36,605
July 31, 2025	53.9	53.75	53.75	54.61	52.8	52,400
July 30, 2025	53.84	53.19	53.19	54.12	53	33,166
July 29, 2025	54.28	53	53	54.29	52.8	53,437
July 28, 2025	54.5	53.45	53.45	55	53.11	57,432
July 25, 2025	53.37	54.26	54.26	54.91	53.04	199,030
July 24, 2025	52.54	52.95	52.95	53.2	52.54	20,211
July 23, 2025	52.5	52.03	52.03	52.79	51.87	56,005
July 22, 2025	52.58	52	52	52.71	51.41	100,236
July 21, 2025	53.8	51.94	51.94	54.44	51.73	53,235
July 18, 2025	51.98	53.89	53.89	53.89	51.73	74,906
July 17, 2025	51.67	52.21	52.21	52.21	51.12	73,436
July 16, 2025	51.78	51.42	51.42	51.8	51.01	109,700
July 15, 2025	51.44	51.15	51.15	51.96	51.03	27,028
July 14, 2025	51.75	51.11	51.11	51.76	50.72	50,539
July 11, 2025	50.35	51.88	51.88	52.1	50.25	36,900
July 10, 2025	49.35	50.35	50.35	51.01	49.2	95,415
July 09, 2025	49.36	49.35	49.35	49.7	48.76	34,800
July 08, 2025	48.43	49	49	49.45	48.2	22,200
July 07, 2025	48.96	48.02	48.02	48.96	47.53	39,300
July 04, 2025	49.13	48.99	48.99	49.35	48.67	11,411
July 03, 2025	49.31	49.12	49.12	49.31	48.87	14,900

Lumine Group Inc. (LMN.V) TSXV