Lumine Group Inc. LMN
TSXV · Canada · Technology Services
CAD 21.86+1.46 (+7.16%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 21.87 | +7.21% | CAD 20.44 | CAD 22.04 | CAD 20.44 | 101.94K |
| 2026-09-30 | CAD 20.40 | +0.79% | CAD 20.21 | CAD 20.64 | CAD 20.14 | 82.90K |
| 2026-09-29 | CAD 20.24 | -1.51% | CAD 20.67 | CAD 20.87 | CAD 20.24 | 153.50K |
| 2026-09-28 | CAD 20.55 | -3.93% | CAD 21.20 | CAD 21.28 | CAD 20.50 | 167.30K |
| 2026-09-25 | CAD 21.39 | +1.95% | CAD 20.91 | CAD 21.39 | CAD 20.74 | 67.10K |
| 2026-09-24 | CAD 20.98 | -0.66% | CAD 21.01 | CAD 21.47 | CAD 20.98 | 153.50K |
| 2026-09-23 | CAD 21.12 | -1.12% | CAD 21.12 | CAD 21.48 | CAD 20.99 | 104.90K |
| 2026-09-22 | CAD 21.36 | +0.23% | CAD 21.34 | CAD 21.50 | CAD 20.99 | 138.60K |
| 2026-09-21 | CAD 21.31 | +0.52% | CAD 21.26 | CAD 21.52 | CAD 21.05 | 168.30K |
| 2026-09-18 | CAD 21.20 | -1.07% | CAD 21.85 | CAD 21.87 | CAD 20.95 | 103.90K |
| 2026-09-17 | CAD 21.43 | +0.80% | CAD 21.60 | CAD 21.77 | CAD 21.11 | 74.40K |
| 2026-09-16 | CAD 21.26 | -0.51% | CAD 21.37 | CAD 21.55 | CAD 21.06 | 96.40K |
| 2026-09-15 | CAD 21.37 | -5.44% | CAD 22.08 | CAD 22.70 | CAD 21.35 | 133.20K |
| 2026-09-14 | CAD 22.60 | +3.39% | CAD 22.05 | CAD 22.93 | CAD 22.05 | 132.30K |
| 2026-09-11 | CAD 21.86 | -0.32% | CAD 22.10 | CAD 22.29 | CAD 21.75 | 72.70K |
| 2026-09-10 | CAD 21.93 | -0.77% | CAD 22.15 | CAD 22.22 | CAD 21.85 | 158.90K |
| 2026-09-09 | CAD 22.10 | -0.81% | CAD 21.85 | CAD 22.33 | CAD 21.76 | 152.30K |
| 2026-09-08 | CAD 22.28 | -3.38% | CAD 23.38 | CAD 23.40 | CAD 21.75 | 168.50K |
| 2026-09-04 | CAD 23.06 | -2.04% | CAD 23.60 | CAD 23.60 | CAD 22.74 | 124.80K |
| 2026-09-03 | CAD 23.54 | -1.01% | CAD 23.78 | CAD 24.56 | CAD 23.23 | 96.50K |
| 2026-09-02 | CAD 23.78 | -2.50% | CAD 24.39 | CAD 24.58 | CAD 23.61 | 104.30K |
| 2026-09-01 | CAD 24.39 | -0.93% | CAD 24.62 | CAD 24.70 | CAD 24.08 | 84.00K |
| 2026-08-31 | CAD 24.62 | -1.48% | CAD 24.99 | CAD 25.00 | CAD 24.34 | 67.30K |
| 2026-08-28 | CAD 24.99 | +1.22% | CAD 25.00 | CAD 25.18 | CAD 24.76 | 126.90K |
| 2026-08-27 | CAD 24.69 | +2.53% | CAD 24.25 | CAD 25.09 | CAD 24.25 | 243.80K |
| 2026-08-26 | CAD 24.08 | -1.19% | CAD 24.42 | CAD 24.65 | CAD 23.75 | 202.70K |
| 2026-08-25 | CAD 24.37 | -2.13% | CAD 25.28 | CAD 25.28 | CAD 24.37 | 60.70K |
| 2026-08-24 | CAD 24.90 | +2.26% | CAD 24.84 | CAD 25.07 | CAD 24.47 | 97.90K |
| 2026-08-21 | CAD 24.35 | -0.20% | CAD 24.98 | CAD 24.98 | CAD 24.35 | 106.70K |
| 2026-08-20 | CAD 24.40 | -2.90% | CAD 25.13 | CAD 25.27 | CAD 24.40 | 100.00K |
| 2026-08-19 | CAD 25.13 | +2.99% | CAD 24.90 | CAD 25.31 | CAD 24.58 | 146.80K |
| 2026-08-18 | CAD 24.40 | +1.04% | CAD 24.51 | CAD 24.71 | CAD 24.24 | 88.90K |
| 2026-08-17 | CAD 24.15 | -2.31% | CAD 24.89 | CAD 24.91 | CAD 24.15 | 203.80K |
| 2026-08-14 | CAD 24.72 | -1.83% | CAD 25.50 | CAD 25.50 | CAD 24.50 | 93.60K |
| 2026-08-13 | CAD 25.18 | +1.61% | CAD 25.00 | CAD 25.61 | CAD 24.78 | 77.90K |
| 2026-08-12 | CAD 24.78 | -5.24% | CAD 26.17 | CAD 26.18 | CAD 24.57 | 88.40K |
| 2026-08-11 | CAD 26.15 | -0.95% | CAD 26.50 | CAD 26.62 | CAD 25.88 | 99.50K |
| 2026-08-10 | CAD 26.40 | +3.53% | CAD 25.99 | CAD 27.40 | CAD 25.90 | 152.90K |
| 2026-08-07 | CAD 25.50 | +1.80% | CAD 25.40 | CAD 25.95 | CAD 24.61 | 140.40K |
| 2026-08-06 | CAD 25.05 | +1.95% | CAD 24.70 | CAD 25.20 | CAD 23.90 | 237.10K |
| 2026-08-05 | CAD 24.57 | -1.72% | CAD 25.40 | CAD 25.75 | CAD 24.24 | 263.60K |
| 2026-08-04 | CAD 25.00 | +3.14% | CAD 24.50 | CAD 25.53 | CAD 24.49 | 187.50K |
| 2026-07-31 | CAD 24.24 | +0.79% | CAD 24.05 | CAD 24.79 | CAD 24.05 | 106.80K |
| 2026-07-30 | CAD 24.05 | -1.92% | CAD 24.98 | CAD 25.11 | CAD 23.95 | 283.70K |
| 2026-07-29 | CAD 24.52 | +2.38% | CAD 23.95 | CAD 24.85 | CAD 23.95 | 202.20K |
| 2026-07-28 | CAD 23.95 | +2.53% | CAD 23.04 | CAD 24.08 | CAD 22.16 | 124.40K |
| 2026-07-27 | CAD 23.36 | +11.56% | CAD 21.00 | CAD 23.41 | CAD 21.00 | 222.90K |
| 2026-07-24 | CAD 20.94 | +2.90% | CAD 20.69 | CAD 21.27 | CAD 20.52 | 130.80K |
| 2026-07-23 | CAD 20.35 | -1.97% | CAD 20.76 | CAD 20.76 | CAD 20.18 | 158.40K |
| 2026-07-22 | CAD 20.76 | -4.07% | CAD 21.50 | CAD 21.68 | CAD 20.60 | 215.70K |
| 2026-07-21 | CAD 21.64 | -2.30% | CAD 22.55 | CAD 22.55 | CAD 21.44 | 79.10K |
| 2026-07-20 | CAD 22.15 | -3.90% | CAD 23.26 | CAD 23.34 | CAD 22.01 | 126.50K |
| 2026-07-17 | CAD 23.05 | +0.70% | CAD 22.72 | CAD 23.32 | CAD 22.30 | 147.30K |
| 2026-07-16 | CAD 22.89 | +6.32% | CAD 21.53 | CAD 23.05 | CAD 21.29 | 192.10K |
| 2026-07-15 | CAD 21.53 | +0.70% | CAD 21.90 | CAD 22.19 | CAD 21.16 | 119.10K |
| 2026-07-14 | CAD 21.38 | -2.55% | CAD 21.85 | CAD 22.05 | CAD 21.13 | 154.20K |
| 2026-07-13 | CAD 21.94 | -0.27% | CAD 22.00 | CAD 22.30 | CAD 21.68 | 111.90K |
| 2026-07-10 | CAD 22.00 | +2.09% | CAD 21.57 | CAD 22.30 | CAD 21.50 | 58.00K |
| 2026-07-09 | CAD 21.55 | -1.55% | CAD 21.80 | CAD 22.01 | CAD 21.53 | 105.50K |
| 2026-07-08 | CAD 21.89 | -1.40% | CAD 22.12 | CAD 22.27 | CAD 21.54 | 87.10K |
| 2026-07-07 | CAD 22.20 | +0.23% | CAD 22.15 | CAD 23.06 | CAD 22.13 | 223.30K |
| 2026-07-06 | CAD 22.15 | +0.68% | CAD 22.49 | CAD 22.60 | CAD 22.00 | 223.80K |
| 2026-07-03 | CAD 22.00 | +0.73% | CAD 22.00 | CAD 22.07 | CAD 21.50 | 128.60K |
| 2026-07-02 | CAD 21.84 | +1.58% | CAD 21.51 | CAD 22.22 | CAD 21.50 | 269.00K |
| 2026-06-30 | CAD 21.50 | -2.05% | CAD 22.25 | CAD 22.25 | CAD 21.50 | 115.60K |
| 2026-06-29 | CAD 21.95 | +2.09% | CAD 21.97 | CAD 22.10 | CAD 21.25 | 129.10K |
| 2026-06-26 | CAD 21.50 | -3.28% | CAD 22.47 | CAD 22.47 | CAD 21.50 | 102.20K |
| 2026-06-25 | CAD 22.23 | +0.23% | CAD 21.98 | CAD 22.70 | CAD 21.50 | 104.60K |
| 2026-06-24 | CAD 22.18 | -2.42% | CAD 23.00 | CAD 23.08 | CAD 22.01 | 68.10K |
| 2026-06-23 | CAD 22.73 | +0.98% | CAD 22.10 | CAD 23.04 | CAD 22.09 | 52.20K |
| 2026-06-22 | CAD 22.51 | -0.18% | CAD 22.55 | CAD 23.25 | CAD 22.04 | 135.50K |
| 2026-06-19 | CAD 22.55 | +0.53% | CAD 22.43 | CAD 22.77 | CAD 22.33 | 76.10K |
| 2026-06-18 | CAD 22.43 | -0.97% | CAD 22.81 | CAD 22.81 | CAD 22.00 | 113.20K |
| 2026-06-17 | CAD 22.65 | -0.66% | CAD 22.41 | CAD 23.15 | CAD 22.17 | 78.20K |
| 2026-06-16 | CAD 22.80 | +1.79% | CAD 22.56 | CAD 22.99 | CAD 22.51 | 62.20K |
| 2026-06-15 | CAD 22.40 | -4.03% | CAD 23.81 | CAD 23.99 | CAD 22.30 | 91.10K |
| 2026-06-12 | CAD 23.34 | +1.04% | CAD 23.41 | CAD 23.69 | CAD 22.79 | 77.60K |
| 2026-06-11 | CAD 23.10 | -0.82% | CAD 23.41 | CAD 23.41 | CAD 22.43 | 103.00K |
| 2026-06-10 | CAD 23.29 | +3.51% | CAD 22.60 | CAD 23.35 | CAD 22.25 | 132.50K |
| 2026-06-09 | CAD 22.50 | -0.66% | CAD 23.00 | CAD 23.00 | CAD 22.17 | 88.10K |
| 2026-06-08 | CAD 22.65 | -3.21% | CAD 23.65 | CAD 23.65 | CAD 22.30 | 121.50K |
| 2026-06-05 | CAD 23.40 | 0.00% | CAD 23.50 | CAD 23.87 | CAD 22.94 | 149.60K |
| 2026-06-04 | CAD 23.40 | +4.93% | CAD 22.30 | CAD 23.43 | CAD 22.19 | 180.40K |
| 2026-06-03 | CAD 22.30 | +1.87% | CAD 21.89 | CAD 23.26 | CAD 21.45 | 121.80K |
| 2026-06-02 | CAD 21.89 | -3.78% | CAD 23.00 | CAD 23.36 | CAD 21.75 | 213.70K |
| 2026-06-01 | CAD 22.75 | +6.11% | CAD 22.00 | CAD 23.80 | CAD 21.90 | 170.90K |
| 2026-05-29 | CAD 21.44 | +3.42% | CAD 20.88 | CAD 22.49 | CAD 20.88 | 168.20K |
| 2026-05-28 | CAD 20.73 | +5.87% | CAD 19.78 | CAD 20.73 | CAD 19.59 | 214.10K |
| 2026-05-27 | CAD 19.58 | -2.34% | CAD 20.20 | CAD 20.47 | CAD 19.54 | 161.80K |
| 2026-05-26 | CAD 20.05 | 0.00% | CAD 20.50 | CAD 20.50 | CAD 19.68 | 102.70K |