STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Fed's Powell: Will take 'longer than expected' to reach confidence on inflation

Lumina Gold Corp. (LUM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5600

0.0000

(0.00%)

As of 03:19PM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	108,500
Apr 15, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	95,300
Apr 12, 2024	0.5900	0.6100	0.5700	0.5700	0.5700	302,700
Apr 11, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	55,000
Apr 10, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	51,800
Apr 09, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	104,000
Apr 08, 2024	0.5900	0.6100	0.5800	0.6100	0.6100	180,500
Apr 05, 2024	0.5800	0.6000	0.5700	0.5900	0.5900	48,500
Apr 04, 2024	0.6000	0.6100	0.5800	0.5800	0.5800	132,200
Apr 03, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	139,700
Apr 02, 2024	0.6200	0.6200	0.5900	0.6100	0.6100	50,100
Apr 01, 2024	0.5900	0.6200	0.5800	0.6100	0.6100	76,600
Mar 28, 2024	0.6000	0.6300	0.5900	0.5900	0.5900	346,600
Mar 27, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	113,000
Mar 26, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	36,500
Mar 25, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	130,500
Mar 22, 2024	0.5500	0.5800	0.5500	0.5700	0.5700	55,800
Mar 21, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	208,400
Mar 20, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	130,600
Mar 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	9,100
Mar 18, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	158,100
Mar 15, 2024	0.5600	0.5600	0.5300	0.5400	0.5400	240,400
Mar 14, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	31,600
Mar 13, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	65,500
Mar 12, 2024	0.5400	0.5600	0.5300	0.5500	0.5500	21,100
Mar 11, 2024	0.5500	0.5500	0.5100	0.5500	0.5500	233,100
Mar 08, 2024	0.5600	0.5900	0.5600	0.5600	0.5600	81,700
Mar 07, 2024	0.5800	0.5900	0.5600	0.5800	0.5800	98,400
Mar 06, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	72,000
Mar 05, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	151,400
Mar 04, 2024	0.5100	0.5700	0.5000	0.5500	0.5500	198,300
Mar 01, 2024	0.5000	0.5200	0.4900	0.5000	0.5000	99,000
Feb 29, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	45,900
Feb 28, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	39,800
Feb 27, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	66,600
Feb 26, 2024	0.5000	0.5300	0.4900	0.4900	0.4900	45,000
Feb 23, 2024	0.4800	0.5100	0.4800	0.5100	0.5100	79,100
Feb 22, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	57,100
Feb 21, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	105,900
Feb 20, 2024	0.5200	0.5400	0.5000	0.5100	0.5100	228,700
Feb 16, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	69,100
Feb 15, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	157,300
Feb 14, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	46,500
Feb 13, 2024	0.5400	0.5400	0.5100	0.5300	0.5300	97,600
Feb 12, 2024	0.5300	0.5600	0.5200	0.5500	0.5500	226,000
Feb 09, 2024	0.5300	0.5400	0.5100	0.5300	0.5300	102,200
Feb 08, 2024	0.5100	0.5400	0.5000	0.5200	0.5200	91,200
Feb 07, 2024	0.5200	0.5300	0.5000	0.5100	0.5100	203,900
Feb 06, 2024	0.5000	0.5300	0.5000	0.5200	0.5200	243,900
Feb 05, 2024	0.5300	0.5300	0.4900	0.5000	0.5000	196,100
Feb 02, 2024	0.4700	0.5400	0.4600	0.5300	0.5300	638,500
Feb 01, 2024	0.4500	0.5200	0.4500	0.4700	0.4700	365,900
Jan 31, 2024	0.4100	0.4700	0.4100	0.4600	0.4600	229,300
Jan 30, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	350,900
Jan 29, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	103,500
Jan 26, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	36,400
Jan 25, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	13,200
Jan 24, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	82,200
Jan 23, 2024	0.3600	0.3800	0.3500	0.3800	0.3800	43,800
Jan 22, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	38,000
Jan 19, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	50,000
Jan 18, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	48,500
Jan 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	9,300
Jan 16, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	119,000
Jan 15, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	32,500
Jan 12, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	49,100
Jan 11, 2024	0.3900	0.3900	0.3500	0.3600	0.3600	52,800
Jan 10, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	24,500
Jan 09, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	39,500
Jan 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Jan 05, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	7,500
Jan 04, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Jan 03, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	69,500
Jan 02, 2024	0.3700	0.4000	0.3700	0.3800	0.3800	45,700
Dec 29, 2023	0.4000	0.4000	0.3500	0.3600	0.3600	160,900
Dec 28, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	12,500
Dec 27, 2023	0.4200	0.4300	0.4200	0.4200	0.4200	170,500
Dec 22, 2023	0.3900	0.4400	0.3900	0.4100	0.4100	212,100
Dec 21, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	35,500
Dec 20, 2023	0.3500	0.4000	0.3500	0.3900	0.3900	139,800
Dec 19, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	20,500
Dec 18, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	9,000
Dec 15, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	5,600
Dec 14, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	25,500
Dec 13, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	3,000
Dec 12, 2023	0.3500	0.3500	0.3200	0.3400	0.3400	107,300
Dec 11, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	5,300
Dec 08, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	6,000
Dec 07, 2023	0.3600	0.3700	0.3500	0.3700	0.3700	54,000
Dec 06, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	37,400
Dec 05, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	12,000
Dec 04, 2023	0.3900	0.3900	0.3600	0.3700	0.3700	312,900
Dec 01, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	31,000
Nov 30, 2023	0.3800	0.3900	0.3600	0.3600	0.3600	73,600
Nov 29, 2023	0.3700	0.3900	0.3700	0.3800	0.3800	62,100
Nov 28, 2023	0.3600	0.3900	0.3600	0.3900	0.3900	40,300
Nov 27, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	7,700
Nov 24, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	1,200
Nov 23, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	26,600
Nov 22, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	21,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,670.89-69.31(-0.32%)

S&P 5005,059.01-2.81(-0.06%)

DOW37,840.54+105.43(+0.28%)

CAD/USD0.7234-0.0019(-0.26%)

CRUDE OIL85.47+0.06(+0.07%)

Bitcoin CAD86,889.07-784.20(-0.89%)

STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Lumina Gold Corp. (LUM.V)

S&P/TSX
21,670.89
-69.31(-0.32%)

S&P 500
5,059.01
-2.81(-0.06%)

DOW
37,840.54
+105.43(+0.28%)

CAD/USD
0.7234
-0.0019(-0.26%)

CRUDE OIL
85.47
+0.06(+0.07%)

Bitcoin CAD
86,889.07
-784.20(-0.89%)