Lumine Group Inc. LMN
TSXV · Kanada · Teknoloji Hizmetleri
CAD 21,86+1,46 (+%7,16)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 21,86 | +%7,16 | CAD 20,44 | CAD 22,15 | CAD 20,44 | 141,28K |
| 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 |