Lumina Gold Corp. (TSXV:LUM)
Canada
· Delayed Price · Currency is CAD 1.190
-0.005 (-0.42%)
May 12, 2025, 3:59 PM EDT
Lumina Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 624,733 |
| May 9, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 656,226 |
| May 8, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 1,660,361 |
| May 7, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 714,718 |
| May 6, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 1,400,000 |
| May 5, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 1,132,443 |
| May 2, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 241,103 |
| May 1, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,069,435 |
| Apr 30, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 222,243 |
| Apr 29, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 1,393,413 |
| Apr 28, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 788,147 |
| Apr 25, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 457,900 |
| Apr 24, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 1,447,500 |
| Apr 23, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 3,435,200 |
| Apr 22, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 3,381,900 |
| Apr 21, 2025 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 28.89% | 11,227,432 |
| Apr 17, 2025 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -3.23% | 437,900 |
| Apr 16, 2025 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | 8.14% | 751,616 |
| Apr 15, 2025 | 0.86 | 1.00 | 0.85 | 0.86 | 0.86 | -1.15% | 1,722,927 |
| Apr 14, 2025 | 0.75 | 0.89 | 0.75 | 0.87 | 0.87 | 22.54% | 1,256,200 |
| Apr 11, 2025 | 0.69 | 0.75 | 0.69 | 0.71 | 0.71 | 5.97% | 369,733 |
| Apr 10, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | - | 520,100 |
| Apr 9, 2025 | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | 6.35% | 310,500 |
| Apr 8, 2025 | 0.64 | 0.66 | 0.61 | 0.63 | 0.63 | 5.00% | 445,925 |
| Apr 7, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 441,546 |
| Apr 4, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -7.58% | 836,100 |
| Apr 3, 2025 | 0.65 | 0.69 | 0.63 | 0.66 | 0.66 | -1.49% | 817,800 |
| Apr 2, 2025 | 0.62 | 0.67 | 0.61 | 0.67 | 0.67 | 11.67% | 506,708 |
| Apr 1, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 300,035 |
| Mar 31, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 59,000 |
| Mar 28, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 322,600 |
| Mar 27, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 88,300 |
| Mar 26, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 93,000 |
| Mar 25, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | - | 63,645 |
| Mar 24, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 108,606 |
| Mar 21, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 125,941 |
| Mar 20, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | 4.92% | 255,600 |
| Mar 19, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 283,000 |
| Mar 18, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | - | 142,100 |
| Mar 17, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 143,700 |
| Mar 14, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 3.39% | 98,500 |
| Mar 13, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 202,500 |
| Mar 12, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 43,800 |
| Mar 11, 2025 | 0.56 | 0.61 | 0.56 | 0.59 | 0.59 | 5.36% | 120,700 |
| Mar 10, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -3.45% | 281,546 |
| Mar 7, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.75% | 30,916 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 272,936 |
| Mar 5, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | - | 120,000 |
| Mar 4, 2025 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -3.28% | 203,100 |
| Mar 3, 2025 | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | - | 270,100 |