Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumina Gold Corp (OP: LMGDF )

0.3490 -0.0050 (-1.41%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.3470 0.3650 0.3470 0.3540 43,925 -0.01(-1.67%)
Nov 21, 2024 0.3510 0.3700 0.3510 0.3600 13,855 +0.01(+2.27%)
Nov 20, 2024 0.3695 0.3695 0.3520 0.3520 11,617 -0.02(-4.86%)
Nov 19, 2024 0.3750 0.3750 0.3700 0.3700 4,574 +0.01(+2.78%)
Nov 18, 2024 0.3400 0.3708 0.3400 0.3600 16,103 +0.01(+2.86%)
Nov 15, 2024 0.3522 0.3605 0.3500 0.3500 33,899 -0.01(-4.00%)
Nov 14, 2024 0.3488 0.3646 0.3479 0.3646 64,900 +0.02(+7.20%)
Nov 13, 2024 0.3400 0.3511 0.3400 0.3401 52,002 -0.01(-2.63%)
Nov 12, 2024 0.3500 0.3500 0.3470 0.3493 23,233 -0.00(-0.20%)
Nov 11, 2024 0.3612 0.3649 0.3500 0.3500 16,621 -0.02(-5.71%)
Nov 08, 2024 0.3793 0.3793 0.3700 0.3712 4,802 -0.01(-3.26%)
Nov 07, 2024 0.3600 0.3844 0.3516 0.3837 30,237 +0.02(+6.58%)
Nov 06, 2024 0.3938 0.3938 0.3600 0.3600 69,292 -0.02(-4.00%)
Nov 05, 2024 0.3800 0.3880 0.3700 0.3750 36,547 +0.00(+0.59%)
Nov 04, 2024 0.3748 0.3835 0.3713 0.3728 45,889 -0.01(-2.02%)
Nov 01, 2024 0.3910 0.3910 0.3690 0.3805 94,415 +0.00(+0.66%)
Oct 31, 2024 0.4090 0.4090 0.3780 0.3780 210,470 -0.03(-6.67%)
Oct 30, 2024 0.4100 0.4100 0.3980 0.4050 99,991 -0.00(-1.22%)
Oct 29, 2024 0.4300 0.4300 0.4100 0.4100 172,641 -0.02(-4.61%)
Oct 28, 2024 0.4350 0.4350 0.4256 0.4298 17,319 +0.01(+2.33%)
Oct 25, 2024 0.4200 0.4274 0.4040 0.4200 44,154 -0.01(-1.87%)
Oct 24, 2024 0.4300 0.4421 0.4280 0.4280 24,697 +0.00(+0.33%)
Oct 23, 2024 0.4268 0.4389 0.4250 0.4266 71,118 -0.01(-3.05%)
Oct 22, 2024 0.4500 0.4525 0.4400 0.4400 210,805 +0.00(+0.00%)
Oct 21, 2024 0.4101 0.4665 0.4101 0.4400 115,952 +0.01(+2.76%)
Oct 18, 2024 0.4200 0.4300 0.4100 0.4282 266,750 +0.01(+3.16%)
Oct 17, 2024 0.4151 0.4286 0.4151 0.4151 17,424 -0.00(-1.17%)
Oct 16, 2024 0.4220 0.4241 0.4200 0.4200 70,847 +0.00(+0.07%)
Oct 15, 2024 0.4158 0.4213 0.4147 0.4197 28,450 +0.00(+0.84%)
Oct 14, 2024 0.4156 0.4162 0.4130 0.4162 15,230 +0.00(+0.29%)
Oct 11, 2024 0.4205 0.4213 0.4142 0.4150 20,975 +0.01(+1.37%)
Oct 10, 2024 0.3955 0.4113 0.3928 0.4094 126,826 +0.02(+4.97%)
Oct 09, 2024 0.3800 0.3900 0.3800 0.3900 7,548 +0.01(+2.98%)
Oct 08, 2024 0.3815 0.3886 0.3700 0.3787 95,896 -0.01(-3.54%)
Oct 07, 2024 0.3970 0.4022 0.3858 0.3926 73,620 -0.00(-0.43%)
Oct 04, 2024 0.4059 0.4059 0.3943 0.3943 4,834 -0.01(-2.98%)
Oct 03, 2024 0.3985 0.4069 0.3900 0.4064 29,227 +0.01(+1.52%)
Oct 02, 2024 0.3969 0.4100 0.3969 0.4003 11,446 -0.00(-0.65%)
Oct 01, 2024 0.4064 0.4099 0.4029 0.4029 39,229 -0.01(-1.73%)
Sep 30, 2024 0.3955 0.4200 0.3955 0.4100 68,106 +0.01(+2.50%)
Sep 27, 2024 0.4200 0.4200 0.4000 0.4000 35,520 -0.01(-2.37%)
Sep 26, 2024 0.4107 0.4200 0.4065 0.4097 144,902 +0.00(+1.16%)
Sep 25, 2024 0.4161 0.4161 0.4050 0.4050 20,005 -0.02(-4.30%)
Sep 24, 2024 0.4100 0.4232 0.4010 0.4232 47,370 +0.01(+3.35%)
Sep 23, 2024 0.3828 0.4108 0.3800 0.4095 177,431 +0.03(+6.92%)
Sep 20, 2024 0.3875 0.4200 0.3695 0.3830 281,116 +0.01(+2.13%)
Sep 19, 2024 0.3400 0.3800 0.3350 0.3750 133,836 +0.04(+11.94%)
Sep 18, 2024 0.3477 0.3482 0.3350 0.3350 23,013 -0.02(-5.10%)
Sep 17, 2024 0.3629 0.3630 0.3500 0.3530 34,650 -0.01(-1.94%)
Sep 16, 2024 0.3150 0.3600 0.3150 0.3600 29,377 +0.00(+0.00%)
Sep 13, 2024 0.3588 0.3650 0.3500 0.3600 113,915 +0.01(+3.60%)
Sep 12, 2024 0.3080 0.3500 0.3080 0.3475 62,253 +0.03(+9.41%)
Sep 11, 2024 0.3372 0.3372 0.3173 0.3176 11,269 -0.01(-4.39%)
Sep 10, 2024 0.3384 0.3384 0.3300 0.3322 16,576 -0.00(-1.28%)
Sep 09, 2024 0.3361 0.3480 0.3361 0.3365 12,258 +0.00(+0.96%)
Sep 06, 2024 0.3400 0.3466 0.3333 0.3333 25,404 -0.01(-4.22%)
Sep 05, 2024 0.3452 0.3480 0.3383 0.3480 32,605 +0.01(+2.50%)
Sep 04, 2024 0.3345 0.3402 0.3142 0.3395 117,173 -0.01(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.