Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumina Gold Corp (OP: LMGDF )

0.4150 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
May 31, 2022 0.4028 0.4116 0.4007 0.4067 21,000 -0.00(-0.20%)
May 27, 2022 0.4126 0.4130 0.4075 0.4075 11,318 -0.02(-4.14%)
May 26, 2022 0.4227 0.4251 0.4192 0.4251 1,720 +0.02(+5.01%)
May 25, 2022 0.4055 0.4055 0.3900 0.4048 27,563 -0.02(-3.62%)
May 24, 2022 0.3930 0.4200 0.3930 0.4200 24,059 +0.01(+1.89%)
May 23, 2022 0.3620 0.4167 0.3620 0.4122 12,446 +0.01(+1.28%)
May 20, 2022 0.4000 0.4080 0.4000 0.4070 11,500 +0.01(+2.06%)
May 19, 2022 0.3966 0.3988 0.3940 0.3988 7,600 +0.01(+2.26%)
May 18, 2022 0.3972 0.4100 0.3886 0.3900 59,286 -0.00(-1.22%)
May 17, 2022 0.3948 0.3948 0.3948 0.3948 750 -0.02(-3.75%)
May 16, 2022 0.4285 0.4285 0.4072 0.4102 21,682 -0.03(-6.77%)
May 13, 2022 0.4005 0.4400 0.4005 0.4400 37,000 +0.05(+12.79%)
May 12, 2022 0.3905 0.4003 0.3789 0.3901 43,390 -0.01(-2.72%)
May 11, 2022 0.4011 0.4098 0.4000 0.4010 30,227 +0.00(+0.25%)
May 10, 2022 0.4071 0.4136 0.3965 0.4000 74,025 -0.01(-1.74%)
May 09, 2022 0.4194 0.4194 0.4000 0.4071 84,210 -0.02(-5.33%)
May 06, 2022 0.4438 0.4438 0.4300 0.4300 5,455 -0.01(-1.24%)
May 05, 2022 0.4550 0.4550 0.4340 0.4354 18,021 -0.00(-1.00%)
May 04, 2022 0.4398 0.4500 0.4398 0.4398 4,510 -0.01(-1.83%)
May 03, 2022 0.4489 0.4489 0.4361 0.4480 10,102 +0.01(+1.31%)
May 02, 2022 0.4406 0.4446 0.4173 0.4422 18,658 -0.01(-1.56%)
Apr 29, 2022 0.4492 0.4492 0.4492 0.4492 1,340 -0.00(-0.18%)
Apr 28, 2022 0.4423 0.4500 0.4423 0.4500 3,538 +0.01(+1.76%)
Apr 27, 2022 0.4545 0.4545 0.4416 0.4422 84,690 -0.01(-2.08%)
Apr 26, 2022 0.4441 0.4516 0.4441 0.4516 939 -0.01(-2.44%)
Apr 25, 2022 0.4670 0.5000 0.4530 0.4629 76,583 -0.01(-1.51%)
Apr 22, 2022 0.4924 0.4924 0.4700 0.4700 18,433 -0.02(-4.99%)
Apr 21, 2022 0.4890 0.5300 0.4890 0.4947 127,780 -0.03(-5.39%)
Apr 20, 2022 0.5226 0.5229 0.5105 0.5229 50,225 +0.01(+1.30%)
Apr 19, 2022 0.5168 0.5200 0.5121 0.5162 40,565 +0.01(+1.02%)
Apr 18, 2022 0.5048 0.5110 0.4997 0.5110 134,380 +0.01(+1.41%)
Apr 14, 2022 0.5053 0.5084 0.4996 0.5039 59,654 +0.01(+2.61%)
Apr 13, 2022 0.4907 0.5000 0.4854 0.4911 34,376 +0.00(+0.68%)
Apr 12, 2022 0.4925 0.4925 0.4878 0.4878 51,469 -0.00(-0.63%)
Apr 11, 2022 0.4954 0.4954 0.4909 0.4909 5,404 -0.00(-0.28%)
Apr 08, 2022 0.4884 0.4960 0.4838 0.4923 33,835 +0.02(+3.21%)
Apr 07, 2022 0.4600 0.4895 0.4600 0.4770 94,743 -0.00(-0.85%)
Apr 06, 2022 0.4972 0.4972 0.4811 0.4811 1,908 -0.01(-2.65%)
Apr 05, 2022 0.4942 0.4942 0.4942 0.4942 1,000 +0.01(+2.34%)
Apr 04, 2022 0.4778 0.4908 0.4778 0.4829 54,780 +0.00(+0.35%)
Apr 01, 2022 0.4875 0.4875 0.4812 0.4812 5,250 -0.01(-1.55%)
Mar 31, 2022 0.4843 0.4955 0.4843 0.4888 35,500 +0.01(+1.45%)
Mar 30, 2022 0.4846 0.4846 0.4729 0.4818 13,546 -0.00(-0.06%)
Mar 29, 2022 0.4690 0.4821 0.4690 0.4821 4,100 +0.01(+2.40%)
Mar 28, 2022 0.4770 0.4800 0.4708 0.4708 17,521 -0.01(-1.55%)
Mar 25, 2022 0.4816 0.4816 0.4700 0.4782 8,436 -0.00(-0.27%)
Mar 24, 2022 0.4926 0.4959 0.4795 0.4795 16,504 -0.01(-2.62%)
Mar 23, 2022 0.4903 0.4970 0.4800 0.4924 64,175 +0.02(+3.90%)
Mar 22, 2022 0.4519 0.4739 0.4519 0.4739 9,100 -0.00(-0.84%)
Mar 21, 2022 0.4575 0.4789 0.4332 0.4779 21,990 +0.02(+3.89%)
Mar 18, 2022 0.4411 0.4684 0.4411 0.4600 11,080 -0.00(-1.01%)
Mar 17, 2022 0.4457 0.4672 0.4346 0.4647 70,136 +0.03(+6.78%)
Mar 16, 2022 0.4360 0.4360 0.4228 0.4352 31,512 -0.00(-0.64%)
Mar 15, 2022 0.4188 0.4398 0.4188 0.4380 18,823 +0.00(+1.11%)
Mar 14, 2022 0.4500 0.4550 0.4332 0.4332 20,490 -0.02(-5.31%)
Mar 11, 2022 0.4627 0.4681 0.4569 0.4575 33,495 -0.01(-3.17%)
Mar 10, 2022 0.4456 0.4725 0.4360 0.4725 67,584 +0.02(+5.33%)
Mar 09, 2022 0.4564 0.4565 0.4450 0.4486 19,500 -0.01(-1.71%)
Mar 08, 2022 0.4643 0.4774 0.4443 0.4564 154,336 +0.01(+1.94%)
Mar 07, 2022 0.4500 0.4600 0.4321 0.4477 44,950 +0.01(+2.31%)
Mar 04, 2022 0.4400 0.4400 0.4292 0.4376 14,270 -0.01(-2.10%)
Mar 03, 2022 0.4720 0.4720 0.4400 0.4470 17,500 -0.01(-2.19%)
Mar 02, 2022 0.4444 0.4600 0.4444 0.4570 23,734 +0.01(+3.07%)
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.