Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	49.98	49.98	47.25	48.00	48.00	0.23%	88,636
May 9, 2025	48.60	48.80	47.52	47.89	47.89	-0.23%	39,900
May 8, 2025	47.50	49.42	47.49	48.00	48.00	3.07%	105,311
May 7, 2025	45.97	47.00	45.97	46.57	46.57	1.99%	34,702
May 6, 2025	45.49	46.55	44.88	45.66	45.66	0.79%	77,826
May 5, 2025	44.68	47.07	44.45	45.30	45.30	2.14%	137,729
May 2, 2025	44.45	45.61	43.90	44.35	44.35	-1.64%	82,004
May 1, 2025	45.00	45.19	44.52	45.09	45.09	1.17%	94,000
Apr 30, 2025	44.25	44.63	43.98	44.57	44.57	1.07%	51,200
Apr 29, 2025	44.00	44.41	43.99	44.10	44.10	0.18%	37,100
Apr 28, 2025	43.99	44.25	43.75	44.02	44.02	-1.10%	37,417
Apr 25, 2025	42.72	44.85	42.15	44.51	44.51	5.60%	108,800
Apr 24, 2025	42.12	42.51	42.00	42.15	42.15	-0.68%	69,906
Apr 23, 2025	41.31	42.44	41.31	42.44	42.44	1.82%	76,100
Apr 22, 2025	41.97	42.36	41.20	41.68	41.68	1.12%	38,100
Apr 21, 2025	41.80	42.80	40.60	41.22	41.22	-2.55%	64,512
Apr 17, 2025	41.47	42.55	40.99	42.30	42.30	1.93%	51,200
Apr 16, 2025	40.38	41.78	39.75	41.50	41.50	2.75%	37,900
Apr 15, 2025	39.50	40.40	39.00	40.39	40.39	2.41%	60,200
Apr 14, 2025	40.77	40.77	38.31	39.44	39.44	0.20%	57,100
Apr 11, 2025	38.93	39.61	38.87	39.36	39.36	2.50%	51,316
Apr 10, 2025	41.26	41.26	37.75	38.40	38.40	-6.86%	55,918
Apr 9, 2025	41.59	42.16	38.50	41.23	41.23	0.15%	97,738
Apr 8, 2025	41.55	42.00	40.18	41.17	41.17	1.20%	50,732
Apr 7, 2025	39.02	41.41	37.11	40.68	40.68	-0.54%	81,435
Apr 4, 2025	42.81	43.00	40.61	40.90	40.90	-4.22%	110,828
Apr 3, 2025	42.97	43.05	41.66	42.70	42.70	-1.61%	35,809
Apr 2, 2025	42.26	44.28	42.00	43.40	43.40	3.06%	106,400
Apr 1, 2025	40.27	42.48	40.25	42.11	42.11	3.98%	74,900
Mar 31, 2025	40.72	41.48	40.08	40.50	40.50	-3.04%	73,626
Mar 28, 2025	40.87	42.00	40.60	41.77	41.77	2.20%	29,320
Mar 27, 2025	40.63	41.66	40.63	40.87	40.87	-0.49%	31,400
Mar 26, 2025	41.47	41.67	40.92	41.07	41.07	-0.96%	57,147
Mar 25, 2025	40.14	41.50	40.14	41.47	41.47	2.17%	30,500
Mar 24, 2025	39.50	40.62	39.49	40.59	40.59	4.53%	54,918
Mar 21, 2025	38.53	39.69	38.49	38.83	38.83	1.30%	26,234
Mar 20, 2025	37.52	38.41	37.52	38.33	38.33	0.89%	21,106
Mar 19, 2025	36.87	38.42	36.49	37.99	37.99	2.45%	92,900
Mar 18, 2025	38.83	39.00	36.57	37.08	37.08	-4.36%	86,328
Mar 17, 2025	38.19	38.89	38.15	38.77	38.77	0.65%	41,530
Mar 14, 2025	39.48	40.06	38.23	38.52	38.52	-0.98%	71,948
Mar 13, 2025	40.10	41.32	38.51	38.90	38.90	-3.33%	87,700
Mar 12, 2025	38.27	40.25	38.27	40.24	40.24	3.98%	54,600
Mar 11, 2025	38.73	39.33	37.85	38.70	38.70	-1.20%	122,520
Mar 10, 2025	37.98	39.50	37.40	39.17	39.17	1.66%	59,300
Mar 7, 2025	38.95	38.95	37.73	38.53	38.53	4.84%	77,800
Mar 6, 2025	36.35	36.79	36.00	36.75	36.75	1.10%	50,106
Mar 5, 2025	36.29	37.13	36.05	36.35	36.35	-0.52%	34,302
Mar 4, 2025	36.00	37.00	35.51	36.54	36.54	-0.71%	56,300
Mar 3, 2025	36.91	37.19	36.57	36.80	36.80	-0.22%	37,414