Lumine Group Inc. (LMN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

38.00

+1.82

(+5.03%)

At close: 04:00PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	36.79	38.29	36.51	38.00	38.00	28,880
May 02, 2024	38.30	38.30	36.18	36.18	36.18	57,100
May 01, 2024	37.60	38.22	37.19	38.20	38.20	18,600
Apr 30, 2024	37.79	38.20	37.42	37.71	37.71	26,800
Apr 29, 2024	38.30	38.35	37.05	37.10	37.10	62,900
Apr 26, 2024	37.37	38.08	37.10	38.04	38.04	32,000
Apr 25, 2024	36.34	37.15	35.56	36.93	36.93	37,900
Apr 24, 2024	37.39	37.39	36.31	36.50	36.50	33,300
Apr 23, 2024	36.12	37.10	36.10	36.92	36.92	24,900
Apr 22, 2024	37.00	37.48	35.50	35.99	35.99	53,200
Apr 19, 2024	38.06	38.28	35.80	36.11	36.11	111,900
Apr 18, 2024	37.50	38.28	37.14	38.28	38.28	31,600
Apr 17, 2024	37.39	37.39	36.49	37.35	37.35	20,100
Apr 16, 2024	37.19	37.75	36.60	36.97	36.97	53,400
Apr 15, 2024	38.62	39.10	37.37	37.50	37.50	38,100
Apr 12, 2024	39.04	39.07	38.49	38.62	38.62	29,900
Apr 11, 2024	38.38	38.78	37.45	38.50	38.50	20,800
Apr 10, 2024	39.80	39.80	38.03	38.37	38.37	48,100
Apr 09, 2024	37.00	39.00	36.60	39.00	39.00	36,300
Apr 08, 2024	37.02	37.02	36.60	36.67	36.67	34,600
Apr 05, 2024	36.80	36.80	36.00	36.60	36.60	26,700
Apr 04, 2024	37.00	37.00	36.25	36.44	36.44	64,200
Apr 03, 2024	35.01	36.54	35.01	36.46	36.46	73,000
Apr 02, 2024	35.83	35.83	33.95	34.43	34.43	62,000
Apr 01, 2024	35.95	36.29	34.86	35.30	35.30	27,000
Mar 28, 2024	38.08	38.14	35.78	35.81	35.81	61,100
Mar 27, 2024	34.97	38.22	34.01	38.00	38.00	67,300
Mar 26, 2024	33.82	34.98	33.80	34.97	34.97	47,000
Mar 25, 2024	33.15	34.49	33.01	33.76	33.76	69,400
Mar 22, 2024	33.76	34.35	33.73	34.00	34.00	22,400
Mar 21, 2024	33.15	34.08	33.15	33.75	33.75	50,500
Mar 20, 2024	33.02	33.24	31.90	32.81	32.81	88,500
Mar 19, 2024	33.99	34.01	32.88	33.00	33.00	57,000
Mar 18, 2024	33.56	34.00	33.01	33.99	33.99	34,200
Mar 15, 2024	34.05	34.68	33.00	33.31	33.31	44,700
Mar 14, 2024	35.50	36.02	34.01	34.01	34.01	55,600
Mar 13, 2024	35.94	36.00	34.61	35.15	35.15	50,100
Mar 12, 2024	36.50	36.52	35.75	35.94	35.94	56,500
Mar 11, 2024	36.17	36.83	35.97	36.50	36.50	138,000
Mar 08, 2024	37.33	37.50	36.35	36.81	36.81	63,600
Mar 07, 2024	37.17	37.76	36.60	36.93	36.93	67,800
Mar 06, 2024	36.99	37.18	36.40	36.73	36.73	140,800
Mar 05, 2024	37.00	37.00	33.90	36.40	36.40	203,300
Mar 04, 2024	38.00	38.00	37.34	37.50	37.50	68,800
Mar 01, 2024	38.13	38.27	36.85	37.50	37.50	75,300
Feb 29, 2024	36.00	37.72	35.97	37.60	37.60	94,300
Feb 28, 2024	35.49	35.84	34.98	35.55	35.55	53,500
Feb 27, 2024	35.00	35.68	34.70	34.71	34.71	84,200
Feb 26, 2024	35.00	35.00	34.00	34.50	34.50	50,800
Feb 23, 2024	35.20	35.92	34.55	34.55	34.55	82,100
Feb 22, 2024	34.57	35.85	34.57	35.85	35.85	69,800
Feb 21, 2024	35.00	35.00	33.87	33.88	33.88	73,000
Feb 20, 2024	32.93	34.17	32.92	34.17	34.17	79,500
Feb 16, 2024	32.31	32.40	31.80	32.29	32.29	57,100
Feb 15, 2024	32.18	32.42	31.89	31.89	31.89	26,300
Feb 14, 2024	31.22	32.30	31.22	32.18	32.18	99,000
Feb 13, 2024	31.39	31.81	30.78	31.33	31.33	36,800
Feb 12, 2024	31.35	32.02	30.78	31.35	31.35	63,100
Feb 09, 2024	32.00	32.27	31.00	31.00	31.00	86,500
Feb 08, 2024	32.60	32.61	32.01	32.01	32.01	17,800
Feb 07, 2024	33.00	33.00	32.07	32.34	32.34	29,800
Feb 06, 2024	33.19	33.19	32.43	32.43	32.43	34,500
Feb 05, 2024	33.29	33.29	32.77	32.77	32.77	49,100
Feb 02, 2024	32.01	32.52	31.97	32.21	32.21	30,500
Feb 01, 2024	32.00	32.06	31.44	31.50	31.50	27,000
Jan 31, 2024	32.25	32.37	31.30	31.36	31.36	44,900
Jan 30, 2024	31.47	32.52	31.13	32.17	32.17	94,700
Jan 29, 2024	30.92	31.49	30.92	31.23	31.23	75,200
Jan 26, 2024	30.72	30.95	30.39	30.48	30.48	61,400
Jan 25, 2024	32.25	32.25	30.68	30.85	30.85	62,600
Jan 24, 2024	32.97	33.45	31.59	32.05	32.05	65,800
Jan 23, 2024	33.89	34.22	32.80	32.90	32.90	59,300
Jan 22, 2024	33.55	34.24	33.22	33.34	33.34	65,200
Jan 19, 2024	32.70	33.40	32.48	33.01	33.01	71,900
Jan 18, 2024	32.00	32.65	31.80	32.21	32.21	45,100
Jan 17, 2024	32.01	32.08	31.31	31.74	31.74	39,800
Jan 16, 2024	31.99	33.26	31.37	31.82	31.82	56,700
Jan 15, 2024	30.80	31.65	30.80	31.62	31.62	27,100
Jan 12, 2024	29.46	30.82	29.30	30.30	30.30	79,900
Jan 11, 2024	28.70	29.28	28.25	29.28	29.28	39,400
Jan 10, 2024	28.90	29.25	28.54	28.70	28.70	58,300
Jan 09, 2024	28.55	28.99	27.85	28.52	28.52	50,500
Jan 08, 2024	27.80	28.74	27.17	28.55	28.55	102,400
Jan 05, 2024	28.50	28.50	27.38	27.80	27.80	47,700
Jan 04, 2024	28.50	28.87	28.30	28.49	28.49	17,000
Jan 03, 2024	28.75	29.10	28.50	28.55	28.55	26,300
Jan 02, 2024	29.59	29.59	28.46	28.90	28.90	55,800
Dec 29, 2023	30.53	31.15	29.90	29.90	29.90	53,000
Dec 28, 2023	29.98	30.50	29.54	30.20	30.20	31,000
Dec 27, 2023	28.88	30.46	28.30	29.40	29.40	45,700
Dec 22, 2023	28.50	29.27	27.99	28.69	28.69	65,900
Dec 21, 2023	26.80	28.40	26.34	27.65	27.65	88,400
Dec 20, 2023	23.75	26.52	23.75	26.35	26.35	98,700
Dec 19, 2023	23.80	23.83	23.11	23.19	23.19	71,000
Dec 18, 2023	24.00	24.00	23.16	23.22	23.22	43,200
Dec 15, 2023	24.57	24.67	23.39	23.82	23.82	42,700
Dec 14, 2023	24.42	24.49	24.00	24.40	24.40	46,900
Dec 13, 2023	24.48	24.49	23.18	23.18	23.18	74,700
Dec 12, 2023	24.49	24.81	23.78	23.93	23.93	22,300
Dec 11, 2023	23.00	24.50	23.00	24.31	24.31	31,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,103.77+4,963.33(+6.12%)

Lumine Group Inc. (LMN.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,103.77
+4,963.33(+6.12%)