illumin Holdings Inc. (ILLMF)
OTCMKTS
· Delayed Price · Currency is USD
1.240
+0.025 (2.06%)
May 12, 2025, 4:00 PM EDT
illumin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | 2.06% | 23,923 |
| May 9, 2025 | 1.40 | 1.40 | 1.15 | 1.22 | 1.22 | -17.96% | 175,990 |
| May 8, 2025 | 1.43 | 1.48 | 1.39 | 1.48 | 1.48 | 3.86% | 12,851 |
| May 7, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.45% | 42,845 |
| May 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.62% | 453 |
| May 5, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -2.29% | 14,290 |
| May 2, 2025 | 1.29 | 1.45 | 1.29 | 1.44 | 1.44 | 6.18% | 32,607 |
| May 1, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.51% | 19,425 |
| Apr 30, 2025 | 1.33 | 1.39 | 1.30 | 1.39 | 1.39 | 0.29% | 6,186 |
| Apr 29, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.83% | 36,815 |
| Apr 28, 2025 | 1.29 | 1.38 | 1.29 | 1.37 | 1.37 | -0.87% | 74,798 |
| Apr 25, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.15% | 34,515 |
| Apr 24, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.50% | 5,792 |
| Apr 23, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 4.87% | 4,316 |
| Apr 22, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 1.91% | 25,331 |
| Apr 21, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 26,573 |
| Apr 17, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 6,156 |
| Apr 16, 2025 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | - | 13,752 |
| Apr 15, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | -2.62% | 16,406 |
| Apr 14, 2025 | 1.29 | 1.38 | 1.26 | 1.38 | 1.38 | 3.07% | 6,500 |
| Apr 11, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.14% | 8,311 |
| Apr 10, 2025 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -6.12% | 33,946 |
| Apr 9, 2025 | 1.31 | 1.50 | 1.31 | 1.41 | 1.41 | 3.76% | 3,366 |
| Apr 8, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | 4.23% | 4,309 |
| Apr 7, 2025 | 1.22 | 1.33 | 1.22 | 1.30 | 1.30 | -3.35% | 9,735 |
| Apr 4, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | -6.14% | 11,025 |
| Apr 3, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -5.10% | 18,868 |
| Apr 2, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -0.59% | 9,176 |
| Apr 1, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 1.95% | 8,133 |
| Mar 31, 2025 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -5.99% | 11,756 |
| Mar 28, 2025 | 1.71 | 1.71 | 1.59 | 1.59 | 1.59 | -2.34% | 11,922 |
| Mar 27, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | -0.43% | 5,089 |
| Mar 26, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -2.98% | 31,744 |
| Mar 25, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.27% | 22,940 |
| Mar 24, 2025 | 1.68 | 1.79 | 1.68 | 1.76 | 1.76 | -3.04% | 6,382 |
| Mar 21, 2025 | 1.77 | 1.82 | 1.76 | 1.81 | 1.81 | -0.55% | 27,032 |
| Mar 20, 2025 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | -0.49% | 34,961 |
| Mar 19, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -0.60% | 8,695 |
| Mar 18, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 0.33% | 27,285 |
| Mar 17, 2025 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | 3.62% | 16,011 |
| Mar 14, 2025 | 1.79 | 1.85 | 1.76 | 1.77 | 1.77 | -0.90% | 141,167 |
| Mar 13, 2025 | 1.83 | 1.83 | 1.74 | 1.79 | 1.79 | -0.78% | 47,112 |
| Mar 12, 2025 | 1.68 | 1.82 | 1.68 | 1.80 | 1.80 | 4.65% | 41,242 |
| Mar 11, 2025 | 1.77 | 1.77 | 1.67 | 1.72 | 1.72 | 1.18% | 10,039 |
| Mar 10, 2025 | 1.79 | 1.79 | 1.67 | 1.70 | 1.70 | -5.82% | 77,606 |
| Mar 7, 2025 | 1.88 | 1.90 | 1.79 | 1.81 | 1.81 | -3.99% | 12,942 |
| Mar 6, 2025 | 1.89 | 1.89 | 1.79 | 1.88 | 1.88 | 1.18% | 72,978 |
| Mar 5, 2025 | 1.73 | 1.88 | 1.73 | 1.86 | 1.86 | 6.17% | 20,834 |
| Mar 4, 2025 | 1.70 | 1.75 | 1.65 | 1.75 | 1.75 | -1.13% | 24,450 |
| Mar 3, 2025 | 1.78 | 1.86 | 1.77 | 1.77 | 1.77 | -2.21% | 9,358 |