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

Lumina Gold Corp (OP: LMGDF )

0.4300 +0.0160 (+3.86%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 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 17, 2024 0.4193 0.4300 0.4100 0.4300 84,422 +0.02(+3.86%)
May 16, 2024 0.4096 0.4193 0.4024 0.4140 100,550 -0.00(-0.22%)
May 15, 2024 0.4190 0.4250 0.4067 0.4149 30,809 -0.00(-0.86%)
May 14, 2024 0.4300 0.4300 0.4100 0.4185 79,065 -0.01(-1.30%)
May 13, 2024 0.4240 0.4240 0.4240 0.4240 10,000 -0.00(-0.61%)
May 10, 2024 0.4199 0.4340 0.4199 0.4266 43,251 +0.00(+0.95%)
May 09, 2024 0.4150 0.4232 0.4088 0.4226 62,265 +0.01(+3.07%)
May 08, 2024 0.4160 0.4182 0.4040 0.4100 37,849 -0.00(-0.02%)
May 07, 2024 0.4200 0.4200 0.4074 0.4101 18,650 -0.00(-0.80%)
May 06, 2024 0.4100 0.4150 0.4089 0.4134 28,462 +0.01(+1.25%)
May 03, 2024 0.4050 0.4100 0.4050 0.4083 13,475 +0.00(+0.57%)
May 02, 2024 0.4060 0.4122 0.4050 0.4060 41,900 +0.00(+0.00%)
May 01, 2024 0.4225 0.4225 0.4060 0.4060 14,300 -0.01(-2.17%)
Apr 30, 2024 0.4228 0.4317 0.4119 0.4150 113,449 -0.02(-5.47%)
Apr 29, 2024 0.4340 0.4470 0.4320 0.4390 162,627 +0.02(+3.78%)
Apr 26, 2024 0.4164 0.4300 0.4164 0.4230 27,781 -0.00(-0.84%)
Apr 25, 2024 0.4135 0.4268 0.4051 0.4266 70,850 +0.01(+1.60%)
Apr 24, 2024 0.4123 0.4199 0.4100 0.4199 56,751 +0.00(+0.91%)
Apr 23, 2024 0.4069 0.4200 0.4038 0.4161 81,903 -0.00(-0.22%)
Apr 22, 2024 0.4245 0.4245 0.4100 0.4170 41,461 +0.00(+1.09%)
Apr 19, 2024 0.4200 0.4300 0.4125 0.4125 24,109 +0.00(+0.61%)
Apr 18, 2024 0.4101 0.4170 0.4100 0.4100 20,355 -0.01(-1.63%)
Apr 17, 2024 0.4116 0.4175 0.4100 0.4168 35,325 +0.00(+0.51%)
Apr 16, 2024 0.4052 0.4147 0.4000 0.4147 19,030 +0.00(+0.17%)
Apr 15, 2024 0.4015 0.4274 0.3890 0.4140 65,917 +0.00(+0.24%)
Apr 12, 2024 0.4365 0.4382 0.4130 0.4130 68,891 -0.02(-3.84%)
Apr 11, 2024 0.4215 0.4295 0.4180 0.4295 20,022 +0.01(+2.75%)
Apr 10, 2024 0.4343 0.4345 0.4180 0.4180 21,594 -0.03(-7.11%)
Apr 09, 2024 0.4375 0.4598 0.4280 0.4500 36,385 +0.00(+0.00%)
Apr 08, 2024 0.4397 0.4500 0.4331 0.4500 189,543 +0.00(+0.69%)
Apr 05, 2024 0.4219 0.4469 0.4170 0.4469 45,452 +0.02(+5.58%)
Apr 04, 2024 0.4450 0.4525 0.4233 0.4233 26,500 -0.03(-5.93%)
Apr 03, 2024 0.4395 0.4521 0.4384 0.4500 64,114 +0.00(+0.11%)
Apr 02, 2024 0.4567 0.4600 0.4340 0.4495 17,434 +0.01(+1.54%)
Apr 01, 2024 0.4630 0.4630 0.4295 0.4427 25,582 +0.01(+2.33%)
Mar 28, 2024 0.4382 0.4609 0.4326 0.4326 272,314 +0.00(+0.60%)
Mar 27, 2024 0.4272 0.4417 0.4272 0.4300 118,630 +0.01(+2.38%)
Mar 26, 2024 0.4360 0.4360 0.4200 0.4200 35,433 -0.01(-2.21%)
Mar 25, 2024 0.4168 0.4486 0.4168 0.4295 73,551 +0.01(+1.66%)
Mar 22, 2024 0.4390 0.4390 0.4000 0.4225 14,720 +0.01(+3.55%)
Mar 21, 2024 0.4070 0.4080 0.4035 0.4080 7,509 +0.01(+3.82%)
Mar 20, 2024 0.3866 0.3930 0.3866 0.3930 2,830 +0.01(+3.48%)
Mar 19, 2024 0.3852 0.3866 0.3798 0.3798 22,000 +0.00(+0.72%)
Mar 18, 2024 0.4037 0.4037 0.3697 0.3771 24,241 -0.02(-4.75%)
Mar 15, 2024 0.4165 0.4165 0.3800 0.3959 30,900 -0.02(-5.51%)
Mar 14, 2024 0.4179 0.4237 0.4165 0.4190 9,071 +0.01(+1.70%)
Mar 13, 2024 0.4100 0.4268 0.4046 0.4120 49,676 +0.00(+0.49%)
Mar 12, 2024 0.4000 0.4100 0.4000 0.4100 28,006 +0.01(+1.59%)
Mar 11, 2024 0.4124 0.4124 0.3887 0.4036 103,467 -0.01(-2.93%)
Mar 08, 2024 0.4312 0.4400 0.4158 0.4158 37,201 -0.03(-5.82%)
Mar 07, 2024 0.4300 0.4415 0.4225 0.4415 131,463 +0.02(+5.29%)
Mar 06, 2024 0.4196 0.4240 0.4104 0.4193 55,468 +0.00(+0.43%)
Mar 05, 2024 0.4093 0.4241 0.4000 0.4175 212,206 +0.02(+4.37%)
Mar 04, 2024 0.3882 0.4024 0.3759 0.4000 87,927 +0.02(+5.49%)
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.