Dark

LMN
LUMINE GROUP INC
stock CVE

Inactive

Aug 2, 2024

36.33CAD-0.466%(-0.17)25,897

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	36.8900	37.2100	35.5500	36.3300	-0.466%	25,897	0.000%
2024-08-01	37.2000	37.5000	36.5000	36.5000	-1.218%	27,833	-0.466%
2024-07-31	36.3800	37.3500	35.8800	36.9500	+1.233%	52,750	-1.678%
2024-07-30	38.0000	38.0000	36.3200	36.5000	-4.199%	42,395	-0.466%
2024-07-29	38.1500	38.1500	37.2600	38.1000	-0.131%	25,675	-4.646%
2024-07-26	37.3600	38.5400	36.6000	38.1500	+2.941%	83,077	-4.771%
2024-07-25	36.2000	37.0600	36.0900	37.0600	+0.981%	24,298	-1.970%
2024-07-24	36.9200	37.5200	36.5000	36.7000	-1.424%	34,372	-1.008%
2024-07-23	35.7000	37.2300	35.2700	37.2300	+5.021%	27,754	-2.417%
2024-07-22	35.8200	36.0000	35.4500	35.4500	-0.700%	14,506	+2.482%
2024-07-19	35.9400	36.3800	35.5200	35.7000	-0.668%	7,367	+1.765%
2024-07-18	36.2600	36.6400	35.7500	35.9400	-0.883%	13,280	+1.085%
2024-07-17	36.7900	36.9800	36.0100	36.2600	-1.467%	18,447	+0.193%
2024-07-16	36.5000	36.8800	36.4900	36.8000	+2.222%	42,780	-1.277%
2024-07-15	37.0400	37.0500	36.0000	36.0000	-0.881%	12,841	+0.917%
2024-07-12	35.9900	36.8700	35.7900	36.3200	+2.022%	29,714	+0.028%
2024-07-11	36.2100	36.2100	35.3700	35.6000	-1.248%	43,606	+2.051%
2024-07-10	37.0000	37.0600	36.0000	36.0500	-1.905%	33,881	+0.777%
2024-07-09	36.7500	36.9500	36.6000	36.7500	0.000%	15,986	-1.143%
2024-07-08	36.9100	37.1700	36.5000	36.7500	-0.433%	19,494	-1.143%
2024-07-05	37.5100	37.5100	36.7500	36.9100	-1.389%	17,593	-1.571%
2024-07-04	37.5000	37.5100	37.3100	37.4300	+0.889%	7,813	-2.939%
2024-07-03	37.2900	37.3300	36.6300	37.1000	+0.488%	19,877	-2.075%
2024-07-02	37.0000	37.1700	36.6000	36.9200	-0.027%	23,499	-1.598%
2024-06-28	37.0100	37.6500	36.8000	36.9300	-1.494%	21,026	-1.625%
2024-06-27	37.2000	37.6200	37.0000	37.4900	+1.544%	25,354	-3.094%
2024-06-26	36.4500	37.9700	35.5600	36.9200	+0.054%	68,822	-1.598%
2024-06-25	36.0400	36.9000	35.8500	36.9000	+2.301%	29,250	-1.545%
2024-06-24	35.8900	36.4200	35.7500	36.0700	-0.634%	66,932	+0.721%
2024-06-21	35.2500	36.5000	35.2200	36.3000	+1.766%	57,818	+0.083%
2024-06-20	36.2100	36.2300	35.1700	35.6700	-1.191%	68,049	+1.850%
2024-06-19	38.0000	38.0000	36.0800	36.1000	-3.656%	33,853	+0.637%
2024-06-18	38.1700	38.6500	37.2500	37.4700	-1.395%	80,931	-3.042%
2024-06-17	36.8900	38.2800	36.7000	38.0000	+4.539%	69,096	-4.395%
2024-06-14	35.3900	36.8000	34.9900	36.3500	+2.394%	64,759	-0.055%
2024-06-13	36.2500	36.2500	35.4500	35.5000	-0.866%	26,406	+2.338%
2024-06-12	36.7600	36.7600	35.7000	35.8100	-0.886%	69,541	+1.452%
2024-06-11	37.3600	37.3600	36.1000	36.1300	-3.215%	39,854	+0.554%
2024-06-10	37.9600	37.9600	37.1900	37.3300	-1.634%	54,525	-2.679%
2024-06-07	38.8000	38.8500	37.8500	37.9500	-2.442%	46,962	-4.269%
2024-06-06	39.0700	39.9800	38.8000	38.9000	-0.512%	61,095	-6.607%
2024-06-05	38.3000	39.1000	38.0400	39.1000	+3.303%	23,953	-7.084%
2024-06-04	38.2800	38.3000	37.5000	37.8500	-0.473%	21,727	-4.016%
2024-06-03	38.2000	38.3600	37.5800	38.0300	-0.705%	34,545	-4.470%
2024-05-31	39.5000	39.6000	38.3000	38.3000	-3.380%	38,778	-5.144%
2024-05-30	38.4900	39.6400	37.6000	39.6400	+3.688%	42,022	-8.350%
2024-05-29	37.7500	38.5000	37.5400	38.2300	+1.272%	25,971	-4.970%
2024-05-28	38.4400	38.6100	37.6600	37.7500	0.000%	30,277	-3.762%
2024-05-27	39.1000	39.1000	37.7500	37.7500	-2.631%	36,529	-3.762%
2024-05-24	39.0000	39.1700	38.1900	38.7700	+0.754%	26,504	-6.294%
2024-05-23	39.5000	39.5800	38.1500	38.4800	-2.037%	46,956	-5.587%
2024-05-22	39.3900	39.5000	38.9600	39.2800	+0.925%	40,273	-7.510%
2024-05-21	38.5000	39.4500	38.5000	38.9200	+1.091%	24,268	-6.655%
2024-05-17	38.9500	39.3700	38.5000	38.5000	-0.645%	12,629	-5.636%
2024-05-16	38.7400	40.0000	38.3200	38.7500	0.000%	102,615	-6.245%
2024-05-15	38.5400	39.0500	38.3300	38.7500	+1.175%	37,993	-6.245%
2024-05-14	38.3000	38.7000	38.1500	38.3000	0.000%	38,813	-5.144%
2024-05-13	37.9900	38.3000	37.8500	38.3000	+1.216%	23,157	-5.144%
2024-05-10	37.6300	38.1500	37.2500	37.8400	+0.907%	29,063	-3.990%
2024-05-09	38.1000	38.2100	37.0000	37.5000	-1.575%	63,386	-3.120%
2024-05-08	38.8600	38.8600	38.0000	38.1000	-1.065%	33,563	-4.646%
2024-05-07	37.9700	38.8500	37.6500	38.5100	+1.744%	27,536	-5.661%
2024-05-06	38.1800	38.5700	37.6000	37.8500	+4.616%	28,226	-4.016%
2024-05-02	38.3000	38.3000	36.1800	36.1800	-5.288%	57,073	+0.415%
2024-05-01	37.6000	38.2200	37.1900	38.2000	+1.299%	18,586	-4.895%
2024-04-30	37.7900	38.2000	37.4200	37.7100	+1.644%	26,805	-3.660%
2024-04-29	38.3000	38.3500	37.0500	37.1000	-2.471%	62,873	-2.075%
2024-04-26	37.3700	38.0800	37.1000	38.0400	+3.006%	31,976	-4.495%
2024-04-25	36.3400	37.1500	35.5600	36.9300	+1.178%	37,891	-1.625%
2024-04-24	37.3900	37.3900	36.3100	36.5000	-1.138%	33,283	-0.466%
2024-04-23	36.1200	37.1000	36.1000	36.9200	+2.584%	24,899	-1.598%
2024-04-22	37.0000	37.4800	35.5000	35.9900	-0.332%	53,176	+0.945%
2024-04-19	38.0600	38.2800	35.8000	36.1100	-5.669%	111,871	+0.609%
2024-04-18	37.5000	38.2800	37.1400	38.2800	+2.490%	31,625	-5.094%
2024-04-17	37.3900	37.3900	36.4900	37.3500	+1.028%	20,107	-2.731%
2024-04-16	37.1900	37.7500	36.6000	36.9700	-1.413%	53,361	-1.731%
2024-04-15	38.6200	39.1000	37.3700	37.5000	-2.900%	38,072	-3.120%
2024-04-12	39.0400	39.0700	38.4900	38.6200	+0.312%	29,872	-5.930%
2024-04-11	38.3800	38.7800	37.4500	38.5000	+0.339%	20,764	-5.636%
2024-04-10	39.8000	39.8000	38.0300	38.3700	-1.615%	48,055	-5.317%
2024-04-09	37.0000	39.0000	36.6000	39.0000	+6.354%	36,312	-6.846%
2024-04-08	37.0200	37.0200	36.6000	36.6700	+0.191%	34,615	-0.927%
2024-04-05	36.8000	36.8000	36.0000	36.6000	+0.439%	26,710	-0.738%
2024-04-04	37.0000	37.0000	36.2500	36.4400	+5.838%	64,214	-0.302%
2024-04-02	35.8300	35.8300	33.9500	34.4300	-2.465%	61,954	+5.518%
2024-04-01	35.9500	36.2900	34.8600	35.3000	-1.424%	27,004	+2.918%
2024-03-28	38.0800	38.1400	35.7800	35.8100	-5.763%	61,093	+1.452%
2024-03-27	34.9700	38.2200	34.0100	38.0000	+8.665%	67,262	-4.395%
2024-03-26	33.8200	34.9800	33.8000	34.9700	+3.584%	46,988	+3.889%
2024-03-25	33.1500	34.4900	33.0100	33.7600	-0.706%	69,433	+7.613%
2024-03-22	33.7600	34.3500	33.7300	34.0000	+0.741%	22,421	+6.853%
2024-03-21	33.1500	34.0800	33.1500	33.7500	+2.865%	50,510	+7.644%
2024-03-20	33.0200	33.2350	31.9000	32.8100	-0.576%	88,509	+10.728%
2024-03-19	33.9900	34.0100	32.8800	33.0000	-0.931%	57,027	+10.091%
2024-03-15	34.0500	34.6800	33.0000	33.3100	-2.058%	44,738	+9.066%
2024-03-14	35.5000	36.0200	34.0100	34.0100	-3.243%	55,600	+6.822%
2024-03-13	35.9400	36.0000	34.6100	35.1500	-2.198%	50,139	+3.357%
2024-03-12	36.5000	36.5200	35.7500	35.9400	-1.534%	56,494	+1.085%
2024-03-11	36.1700	36.8300	35.9700	36.5000	-0.626%	137,969	-0.466%
2024-03-06	36.9900	37.1800	36.4000	36.7300	+0.907%	140,787	-1.089%
2024-03-05	37.0000	37.0000	33.9000	36.4000	-2.933%	203,259	-0.192%
2024-03-04	38.0000	38.0000	37.3400	37.5000	0.000%	68,798	-3.120%
2024-03-01	38.1300	38.2700	36.8500	37.5000	-0.266%	75,326	-3.120%
2024-02-29	36.0000	37.7250	35.9750	37.6000	+5.767%	94,289	-3.378%
2024-02-28	35.4900	35.8400	34.9800	35.5500	+2.420%	53,505	+2.194%
2024-02-27	35.0000	35.6800	34.7000	34.7100	+0.609%	84,212	+4.667%
2024-02-26	35.0000	35.0000	34.0000	34.5000	-0.145%	50,782	+5.304%
2024-02-23	35.2000	35.9200	34.5500	34.5500	-3.626%	82,051	+5.152%
2024-02-22	34.5700	35.8500	34.5700	35.8500	+5.815%	69,785	+1.339%
2024-02-21	35.0000	35.0000	33.8700	33.8800	-0.849%	73,036	+7.231%
2024-02-20	32.9300	34.1700	32.9200	34.1700	+5.822%	79,466	+6.321%
2024-02-16	32.3100	32.4000	31.8000	32.2900	+1.254%	57,054	+12.512%
2024-02-15	32.1800	32.4200	31.8900	31.8900	-0.901%	26,307	+13.923%
2024-02-14	31.2200	32.3000	31.2200	32.1800	+2.713%	98,982	+12.896%
2024-02-13	31.3900	31.8100	30.7800	31.3300	-0.064%	36,768	+15.959%
2024-02-12	31.3500	32.0200	30.7800	31.3500	+1.129%	63,058	+15.885%
2024-02-09	32.0000	32.2700	31.0000	31.0000	-3.155%	86,502	+17.194%
2024-02-08	32.6000	32.6100	32.0100	32.0100	-1.020%	17,798	+13.496%
2024-02-07	33.0000	33.0000	32.0700	32.3400	-0.278%	29,830	+12.338%
2024-02-06	33.1900	33.1900	32.4300	32.4300	-1.038%	34,502	+12.026%
2024-02-05	33.2900	33.2900	32.7700	32.7700	+1.739%	49,069	+10.864%
2024-02-02	32.0100	32.5200	31.9700	32.2100	+2.254%	30,518	+12.791%
2024-02-01	32.0000	32.0600	31.4400	31.5000	+0.446%	26,984	+15.333%
2024-01-31	32.2500	32.3700	31.3000	31.3600	-2.518%	44,904	+15.848%
2024-01-30	31.4700	32.5200	31.1300	32.1700	+3.010%	94,742	+12.931%
2024-01-29	30.9200	31.4900	30.9200	31.2300	+2.461%	75,224	+16.330%
2024-01-26	30.7200	30.9500	30.3900	30.4800	-1.199%	61,417	+19.193%
2024-01-25	32.2500	32.2500	30.6800	30.8500	-3.744%	62,590	+17.763%
2024-01-24	32.9700	33.4500	31.5900	32.0500	-2.584%	65,823	+13.354%
2024-01-23	33.8900	34.2200	32.8000	32.9000	-1.320%	59,308	+10.426%
2024-01-22	33.5500	34.2400	33.2200	33.3400	+1.000%	65,168	+8.968%
2024-01-19	32.7000	33.4000	32.4800	33.0100	+2.484%	71,918	+10.058%
2024-01-18	32.0000	32.6500	31.8000	32.2100	+1.481%	45,139	+12.791%
2024-01-17	32.0100	32.0800	31.3100	31.7400	-0.251%	39,825	+14.461%
2024-01-16	31.9900	33.2600	31.3700	31.8200	+0.633%	56,651	+14.173%
2024-01-15	30.8000	31.6500	30.8000	31.6200	+4.356%	27,089	+14.896%
2024-01-12	29.4600	30.8200	29.3000	30.3000	+3.484%	79,930	+19.901%
2024-01-11	28.7000	29.2800	28.2500	29.2800	+2.021%	39,361	+24.078%
2024-01-10	28.9000	29.2500	28.5400	28.7000	+0.631%	58,250	+26.585%
2024-01-09	28.5500	28.9900	27.8500	28.5200	-0.105%	50,523	+27.384%
2024-01-08	27.8000	28.7400	27.1700	28.5500	+2.698%	102,397	+27.250%
2024-01-05	28.5000	28.5000	27.3800	27.8000	-2.422%	47,690	+30.683%
2024-01-04	28.5000	28.8700	28.3000	28.4900	-0.210%	17,022	+27.518%
2024-01-03	28.7500	29.1000	28.5000	28.5500	-1.211%	26,308	+27.250%
2024-01-02	29.5900	29.5900	28.4600	28.9000	-3.344%	55,763	+25.709%
2023-12-29	30.5300	31.1500	29.9000	29.9000	-0.993%	52,961	+21.505%
2023-12-28	29.9800	30.5000	29.5400	30.2000	+2.721%	30,996	+20.298%
2023-12-27	28.8800	30.4600	28.3000	29.4000	+2.475%	45,667	+23.571%
2023-12-22	28.5000	29.2700	27.9900	28.6900	+3.761%	65,855	+26.629%
2023-12-21	26.8000	28.4000	26.3400	27.6500	+4.934%	88,372	+31.392%
2023-12-20	23.7500	26.5200	23.7500	26.3500	+13.627%	98,682	+37.875%
2023-12-19	23.8000	23.8300	23.1100	23.1900	-0.129%	70,972	+56.662%
2023-12-18	24.0000	24.0000	23.1600	23.2200	-2.519%	43,173	+56.460%
2023-12-15	24.5700	24.6700	23.3900	23.8200	-2.377%	42,680	+52.519%
2023-12-14	24.4200	24.4900	24.0000	24.4000	+5.263%	46,858	+48.893%
2023-12-13	24.4800	24.4900	23.1800	23.1800	-3.134%	74,688	+56.730%
2023-12-12	24.4900	24.8100	23.7800	23.9300	-1.563%	22,289	+51.818%
2023-12-11	23.0000	24.5000	23.0000	24.3100	+4.559%	30,952	+49.445%
2023-12-08	23.9300	23.9600	22.9000	23.2500	-1.691%	113,347	+56.258%
2023-12-07	23.0500	23.6500	23.0000	23.6500	+2.514%	16,403	+53.615%
2023-12-06	23.7400	23.7500	22.8400	23.0700	-0.774%	75,112	+57.477%
2023-12-05	24.3500	24.3500	23.2500	23.2500	-2.352%	30,778	+56.258%
2023-12-04	24.2600	25.5000	23.6250	23.8100	-1.080%	83,689	+52.583%
2023-12-01	23.0300	24.4700	23.0300	24.0700	+3.305%	56,346	+50.935%
2023-11-30	24.6900	24.6900	23.0400	23.3000	-5.207%	91,689	+55.923%
2023-11-29	25.0000	25.3300	24.3600	24.5800	-1.087%	109,895	+47.803%
2023-11-28	23.1200	24.8500	22.9350	24.8500	+8.185%	67,613	+46.197%
2023-11-27	24.1100	24.1100	22.6300	22.9700	-4.728%	62,422	+58.163%
2023-11-24	24.5500	24.7400	23.9500	24.1100	-0.577%	24,528	+50.684%
2023-11-23	23.5400	24.2500	22.5000	24.2500	+4.752%	16,941	+49.814%
2023-11-22	23.1600	23.6600	22.8500	23.1500	-0.558%	22,614	+56.933%
2023-11-21	23.0000	23.6100	22.9900	23.2800	+0.129%	79,362	+56.057%
2023-11-20	22.1700	23.3800	22.1600	23.2500	+5.778%	83,508	+56.258%
2023-11-17	21.3000	21.9800	21.0000	21.9800	+4.667%	38,476	+65.287%
2023-11-16	21.0000	21.1800	20.8800	21.0000	-2.507%	32,405	+73.000%
2023-11-15	20.7500	21.5400	20.7500	21.5400	+2.523%	37,623	+68.663%
2023-11-14	21.0000	21.4200	20.7800	21.0100	+0.767%	48,516	+72.918%
2023-11-13	21.7000	21.8000	20.8500	20.8500	-2.570%	45,061	+74.245%
2023-11-10	21.0000	21.7000	20.8000	21.4000	+3.133%	53,314	+69.766%
2023-11-09	20.9800	21.0000	20.5000	20.7500	+0.777%	47,207	+75.084%
2023-11-08	20.1000	21.1700	20.0000	20.5900	+2.438%	70,112	+76.445%
2023-11-07	19.8500	20.2100	19.6550	20.1000	+1.005%	51,428	+80.746%
2023-11-06	20.0000	20.1600	19.6300	19.9000	-0.500%	43,675	+82.563%
2023-11-03	18.7300	20.0000	18.7300	20.0000	+9.290%	53,097	+81.650%
2023-11-02	17.7400	19.2200	17.7400	18.3000	+4.931%	45,989	+98.525%
2023-11-01	17.1700	17.7100	17.1700	17.4400	0.000%	32,846	+108.314%
2023-10-31	17.1400	17.5000	17.1000	17.4400	+1.988%	42,346	+108.314%
2023-10-30	17.1200	17.6000	17.0000	17.1000	0.000%	26,671	+112.456%
2023-10-27	17.5900	17.6300	17.1000	17.1000	-0.984%	26,349	+112.456%
2023-10-26	18.1700	18.1700	17.0000	17.2700	-3.788%	51,148	+110.365%
2023-10-25	17.2000	18.5500	17.2000	17.9500	+3.817%	84,655	+102.396%
2023-10-24	17.1100	17.5200	17.1100	17.2900	+1.467%	114,963	+110.121%
2023-10-23	17.5100	17.5100	16.8300	17.0400	-3.783%	93,778	+113.204%
2023-10-20	18.2400	18.7500	17.7100	17.7100	-2.799%	28,048	+105.138%
2023-10-19	19.0000	19.0500	18.2000	18.2200	-4.055%	45,407	+99.396%
2023-10-18	19.4000	19.5150	18.9200	18.9900	-2.113%	24,348	+91.311%
2023-10-17	19.3700	19.5000	18.7800	19.4000	+0.103%	37,446	+87.268%
2023-10-16	19.2000	19.8100	19.2000	19.3800	+0.311%	14,649	+87.461%
2023-10-13	20.0000	20.0000	19.2500	19.3200	-2.670%	44,913	+88.043%
2023-10-12	20.2600	20.2900	19.3400	19.8500	-0.501%	25,866	+83.023%
2023-10-11	19.9100	20.0600	19.8900	19.9500	-2.683%	13,410	+82.105%
2023-10-10	19.7300	20.5000	19.7300	20.5000	+4.752%	19,757	+77.220%
2023-10-06	19.5100	19.8000	19.4850	19.5700	+0.359%	12,541	+85.641%
2023-10-05	19.6300	19.8100	19.3300	19.5000	-0.662%	44,940	+86.308%
2023-10-04	19.1900	19.6300	19.1900	19.6300	+2.240%	19,677	+85.074%
2023-10-03	19.8500	20.0000	19.2000	19.2000	-3.275%	32,090	+89.219%
2023-10-02	19.7200	19.8500	19.3700	19.8500	-1.342%	31,446	+83.023%
2023-09-29	20.0000	20.1200	19.6400	20.1200	+0.149%	33,951	+80.567%
2023-09-28	19.4600	20.1000	19.1100	20.0900	+3.237%	41,401	+80.836%
2023-09-27	20.0400	20.2300	19.3200	19.4600	-2.894%	49,187	+86.691%
2023-09-26	20.7500	20.7900	19.6500	20.0400	-2.529%	78,415	+81.287%
2023-09-25	20.6400	20.6400	20.1000	20.5600	+0.883%	30,159	+76.702%
2023-09-22	20.7500	20.8400	20.3400	20.3800	-1.783%	25,206	+78.263%
2023-09-21	20.7000	20.8800	20.5300	20.7500	+0.242%	29,424	+75.084%
2023-09-20	21.0500	21.3000	20.5700	20.7000	-1.616%	56,214	+75.507%
2023-09-19	21.7300	21.7300	21.0400	21.0400	-2.593%	57,577	+72.671%
2023-09-18	21.8300	22.1100	21.6000	21.6000	-0.917%	11,612	+68.194%
2023-09-15	22.2800	22.4000	21.8000	21.8000	-0.229%	29,839	+66.651%
2023-09-14	22.2900	22.2900	21.8250	21.8500	0.000%	19,466	+66.270%
2023-09-13	21.9600	22.2000	21.6000	21.8500	-0.501%	44,508	+66.270%
2023-09-12	21.8000	22.2000	21.8000	21.9600	+1.198%	36,648	+65.437%
2023-09-11	21.5800	21.9000	21.0700	21.7000	+2.358%	14,843	+67.419%
2023-09-08	21.5000	21.5000	21.0500	21.2000	-0.469%	32,879	+71.368%
2023-09-07	21.4500	21.5000	21.2100	21.3000	-0.699%	18,876	+70.563%
2023-09-06	22.3000	22.3000	20.9500	21.4500	-3.596%	35,967	+69.371%
2023-09-05	23.0500	23.3700	21.9100	22.2500	-2.838%	82,648	+63.281%
2023-09-01	23.0500	23.2000	22.8000	22.9000	-0.521%	24,497	+58.646%
2023-08-31	22.2200	23.1850	22.2100	23.0200	+3.694%	30,206	+57.819%
2023-08-30	22.7700	22.9000	22.1100	22.2000	-0.893%	36,757	+63.649%
2023-08-29	22.4700	22.6100	22.2450	22.4000	+2.705%	34,773	+62.188%
2023-08-28	22.9000	22.9000	21.7900	21.8100	-2.807%	41,721	+66.575%
2023-08-25	21.4900	22.8250	21.3800	22.4400	+4.909%	58,921	+61.898%
2023-08-24	20.9000	21.3900	20.7500	21.3900	+2.837%	44,829	+69.846%
2023-08-23	21.0000	21.2000	20.8000	20.8000	-0.431%	29,915	+74.663%
2023-08-22	21.3800	21.4200	20.8500	20.8900	-0.191%	63,705	+73.911%
2023-08-21	20.6200	21.6000	20.6200	20.9300	+1.553%	57,680	+73.579%
2023-08-18	20.8900	21.0500	20.6000	20.6100	-1.857%	74,497	+76.274%
2023-08-17	21.2400	21.3300	20.8000	21.0000	-0.474%	67,247	+73.000%
2023-08-16	20.6200	21.2850	20.6200	21.1000	+2.080%	23,909	+72.180%
2023-08-15	20.8200	21.0000	20.6000	20.6700	-0.768%	45,714	+75.762%
2023-08-14	20.7500	21.0500	20.5000	20.8300	-0.096%	31,283	+74.412%
2023-08-11	21.0500	21.0500	20.6900	20.8500	-0.239%	26,537	+74.245%
2023-08-10	20.8000	21.0900	20.8000	20.9000	+0.096%	32,303	+73.828%
2023-08-09	20.9100	21.0700	20.7500	20.8800	+0.385%	50,415	+73.994%
2023-08-08	20.7700	21.3700	20.4500	20.8000	+0.144%	60,854	+74.663%
2023-08-04	20.5000	20.8600	20.5000	20.7700	+0.825%	63,351	+74.916%
2023-08-03	20.1100	20.8400	20.1100	20.6000	+2.437%	85,541	+76.359%
2023-08-02	20.6000	20.6000	19.9250	20.1100	-2.046%	95,042	+80.656%
2023-08-01	21.0000	21.2000	20.4300	20.5300	-1.911%	61,859	+76.961%
2023-07-31	20.6900	21.1800	20.6900	20.9300	+1.111%	53,738	+73.579%
2023-07-28	21.2500	21.2500	20.5700	20.7000	-2.817%	76,842	+75.507%
2023-07-27	21.7400	21.7400	21.2200	21.3000	-0.792%	41,122	+70.563%
2023-07-26	21.0100	21.5000	20.8900	21.4700	+2.189%	67,955	+69.213%
2023-07-25	20.5100	21.1200	20.5100	21.0100	+2.438%	73,214	+72.918%
2023-07-24	20.1700	20.9450	19.9800	20.5100	+2.807%	78,278	+77.133%
2023-07-21	19.9100	20.0800	19.3800	19.9500	+0.758%	96,638	+82.105%
2023-07-20	21.1900	21.2400	19.8000	19.8000	-5.263%	70,072	+83.485%
2023-07-19	21.4300	21.5200	20.9000	20.9000	-2.382%	70,052	+73.828%
2023-07-18	20.7200	21.7400	20.7100	21.4100	+3.280%	97,440	+69.687%
2023-07-17	20.2900	20.7750	20.0900	20.7300	+3.650%	159,191	+75.253%
2023-07-14	19.6400	20.8000	19.4700	20.0000	+2.302%	98,605	+81.650%
2023-07-13	19.4900	19.6500	19.3600	19.5500	+1.558%	49,103	+85.831%
2023-07-12	19.3000	19.3800	19.1400	19.2500	+0.944%	27,203	+88.727%
2023-07-11	19.0700	19.2550	18.8500	19.0700	+0.263%	105,381	+90.509%
2023-07-10	19.1700	19.3650	18.9500	19.0200	-0.105%	94,714	+91.009%
2023-07-07	18.6500	19.1200	18.4800	19.0400	+3.760%	51,114	+90.809%
2023-07-06	18.3800	18.6200	18.3000	18.3500	+0.273%	40,887	+97.984%
2023-07-05	18.3900	18.6300	18.2350	18.3000	+0.384%	56,880	+98.525%
2023-07-04	18.3700	18.4800	18.0850	18.2300	+0.330%	23,157	+99.287%
2023-06-30	18.3900	18.3900	18.0800	18.1700	+0.110%	65,157	+99.945%
2023-06-29	18.1800	18.2800	17.8400	18.1500	+1.966%	46,859	+100.165%
2023-06-28	17.9900	18.1000	17.3600	17.8000	+1.079%	119,742	+104.101%
2023-06-27	17.0400	17.8600	17.0400	17.6100	+3.467%	38,553	+106.303%
2023-06-26	17.8900	17.8900	16.9500	17.0200	-3.460%	53,357	+113.455%
2023-06-23	17.8000	18.1400	17.2200	17.6300	+0.916%	74,610	+106.069%
2023-06-22	17.4000	17.6500	17.2100	17.4700	-0.285%	94,316	+107.956%
2023-06-21	18.3600	18.3600	17.4300	17.5200	-4.575%	67,729	+107.363%
2023-06-20	18.9000	18.9000	18.0000	18.3600	-2.444%	37,769	+97.876%
2023-06-19	18.7000	18.9500	18.6900	18.8200	+2.283%	10,685	+93.039%
2023-06-16	18.8300	19.1700	18.4000	18.4000	0.000%	160,430	+97.446%
2023-06-15	18.2400	18.5600	18.0400	18.4000	+1.210%	25,778	+97.446%
2023-06-14	18.5900	18.6100	18.1500	18.1800	-1.303%	43,128	+99.835%
2023-06-13	18.5100	18.8550	18.4200	18.4200	+0.054%	61,862	+97.231%
2023-06-12	19.0500	19.2550	18.2500	18.4100	-4.562%	100,868	+97.338%
2023-06-09	19.8500	19.8500	19.0600	19.2900	-2.477%	48,709	+88.336%
2023-06-08	19.3100	20.2000	19.1350	19.7800	+1.436%	147,034	+83.670%
2023-06-07	19.2400	19.8400	19.1800	19.5000	+3.229%	62,340	+86.308%
2023-06-06	18.4000	19.2500	18.4000	18.8900	+3.507%	78,084	+92.324%
2023-06-05	19.1900	19.4900	18.0500	18.2500	-3.541%	77,351	+99.068%
2023-06-02	18.8900	19.2400	18.7000	18.9200	+0.478%	68,865	+92.019%
2023-06-01	19.8600	20.0000	18.8300	18.8300	-5.850%	138,859	+92.937%
2023-05-31	20.1200	20.3700	19.7700	20.0000	0.000%	185,820	+81.650%
2023-05-30	20.9400	20.9400	19.9100	20.0000	-3.428%	123,905	+81.650%
2023-05-29	21.1200	21.6000	20.5300	20.7100	-1.615%	47,960	+75.423%
2023-05-26	20.2000	21.0500	20.0800	21.0500	+5.250%	146,581	+72.589%
2023-05-25	20.1200	20.2400	19.7700	20.0000	-0.100%	91,415	+81.650%
2023-05-24	20.5000	20.7000	19.9500	20.0200	-0.891%	117,067	+81.469%
2023-05-23	19.3300	20.4100	19.3200	20.2000	+5.208%	189,637	+79.851%
2023-05-19	19.2400	19.3100	18.9000	19.2000	+1.053%	52,687	+89.219%
2023-05-18	19.1100	19.3300	18.9800	19.0000	+0.264%	62,408	+91.211%
2023-05-17	19.3400	19.3600	18.8900	18.9500	-1.558%	232,961	+91.715%
2023-05-16	19.8000	20.0600	19.2500	19.2500	-2.383%	133,190	+88.727%
2023-05-15	20.0000	20.0200	19.3750	19.7200	+0.612%	84,789	+84.229%
2023-05-12	19.0800	19.8400	18.8700	19.6000	+3.049%	146,244	+85.357%
2023-05-11	18.8000	19.2000	18.7500	19.0200	+0.105%	83,079	+91.009%
2023-05-10	19.2000	19.2000	18.8000	19.0000	0.000%	147,544	+91.211%
2023-05-09	19.4000	19.5800	18.8300	19.0000	-2.062%	205,787	+91.211%
2023-05-08	19.3000	19.6600	18.9200	19.4000	+1.518%	111,293	+87.268%
2023-05-05	19.0900	19.1700	18.8100	19.1100	+1.326%	61,504	+90.110%
2023-05-04	20.0000	20.0100	18.5600	18.8600	-0.737%	232,484	+92.630%
2023-05-03	19.3000	19.6200	18.8000	19.0000	0.000%	264,195	+91.211%
2023-05-02	19.8900	21.3700	18.7800	19.0000	+3.939%	207,552	+91.211%
2023-05-01	18.5000	19.6000	18.1900	18.2800	+0.164%	195,994	+98.742%
2023-04-28	18.6800	18.6800	18.0800	18.2500	+1.389%	108,736	+99.068%
2023-04-27	18.4000	18.9200	17.9100	18.0000	-0.332%	168,747	+101.833%
2023-04-26	18.0000	19.0000	17.8400	18.0600	+2.265%	197,653	+101.163%
2023-04-25	17.5000	19.0000	17.2700	17.6600	+1.494%	176,801	+105.719%
2023-04-24	17.3400	17.6000	17.2500	17.4000	+0.520%	105,532	+108.793%
2023-04-21	17.6400	17.6400	17.1000	17.3100	+0.116%	198,708	+109.879%
2023-04-20	17.3000	17.3000	16.8500	17.2900	+1.527%	315,984	+110.121%
2023-04-19	17.0300	17.4100	17.0300	17.0300	+1.369%	234,387	+113.329%
2023-04-18	16.6600	16.9800	16.0000	16.8000	+5.793%	218,392	+116.250%
2023-04-17	17.0000	17.0100	15.8800	15.8800	-0.750%	151,407	+128.778%
2023-04-14	16.6000	16.6500	16.0000	16.0000	-1.235%	113,112	+127.063%
2023-04-13	15.9000	16.9600	15.8800	16.2000	+1.250%	246,941	+124.259%
2023-04-12	16.1000	16.7300	15.8000	16.0000	0.000%	201,407	+127.063%
2023-04-11	15.6100	16.0400	15.5600	16.0000	+2.498%	396,521	+127.063%
2023-04-10	14.3500	16.0700	14.3500	15.6100	+6.918%	359,882	+132.735%
2023-04-06	14.1500	14.6000	14.1300	14.6000	+1.742%	112,084	+148.836%
2023-04-05	14.3000	14.6200	14.1400	14.3500	+1.773%	246,718	+153.171%
2023-04-04	14.1200	14.3500	14.0400	14.1000	-2.759%	278,192	+157.660%
2023-04-03	14.5100	15.2400	14.3100	14.5000	-1.428%	440,620	+150.552%
2023-03-31	14.4500	15.1700	14.4000	14.7100	-0.068%	477,606	+146.975%
2023-03-30	15.1100	15.4000	14.3000	14.7200	-3.475%	952,964	+146.807%
2023-03-29	14.5000	15.6000	14.4000	15.2500	+5.172%	890,481	+138.230%
2023-03-28	15.6100	15.8000	14.4000	14.5000	-7.051%	4,021,666	+150.552%
2023-03-27	16.5000	16.9500	15.2700	15.6000	-6.866%	8,209,142	+132.885%
2023-03-24	16.2500	19.0000	15.5800	16.7500	0.000%	2,546,490	+116.896%

.dark-mode .l6fZzG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6fZzG{ color: #333333; background-color: white; border: 2px solid #333333; }LMNLUMINE GROUP INCstock CVE

LMN
LUMINE GROUP INC
stock CVE