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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.41	26.96	26.96	27.62	25.41	246,094
November 20, 2025	25.66	25.55	25.55	26.51	25.33	122,525
November 19, 2025	26.55	25.66	25.66	26.7	25.22	167,500
November 18, 2025	23.03	26.59	26.59	26.59	22.9	371,811
November 17, 2025	24.23	22.98	22.98	24.44	22.81	314,200
November 14, 2025	25.15	24.37	24.37	25.24	24.18	314,228
November 13, 2025	25.88	25.15	25.15	26.61	25	210,478
November 12, 2025	27.38	26.27	26.27	27.38	25.4	398,644
November 11, 2025	27.2	27.39	27.39	27.64	26.4	143,700
November 10, 2025	29.15	27.3	27.3	29.99	26.93	209,400
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

Lumine Group Inc. (LMN.V) TSXV