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

Lumina Gold Corp (TSV: LUM )

0.5700 -0.0200 (-3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 29, 2024 0.4750 0.5000 0.4750 0.4900 45,900 +0.01(+2.08%)
Feb 28, 2024 0.4750 0.4900 0.4750 0.4800 39,820 -0.01(-1.03%)
Feb 27, 2024 0.4850 0.4900 0.4700 0.4850 66,550 -0.01(-1.02%)
Feb 26, 2024 0.4950 0.5300 0.4900 0.4900 45,040 -0.02(-3.92%)
Feb 23, 2024 0.4800 0.5100 0.4800 0.5100 79,081 +0.04(+7.37%)
Feb 22, 2024 0.4850 0.4850 0.4700 0.4750 57,114 -0.01(-2.06%)
Feb 21, 2024 0.5000 0.5000 0.4800 0.4850 105,888 -0.03(-4.90%)
Feb 20, 2024 0.5200 0.5350 0.5000 0.5100 228,742 -0.01(-1.92%)
Feb 16, 2024 0.5200 0 +0.01(+1.96%)
Feb 15, 2024 0.5300 0.5300 0.5000 0.5100 157,300 -0.01(-1.92%)
Feb 14, 2024 0.5300 0.5300 0.5100 0.5200 46,470 -0.01(-1.89%)
Feb 13, 2024 0.5400 0.5400 0.5100 0.5300 97,621 -0.02(-3.64%)
Feb 12, 2024 0.5300 0.5650 0.5200 0.5500 226,042 +0.02(+3.77%)
Feb 09, 2024 0.5300 0.5400 0.5100 0.5300 102,177 +0.01(+1.92%)
Feb 08, 2024 0.5100 0.5400 0.5000 0.5200 91,198 +0.01(+1.96%)
Feb 07, 2024 0.5200 0.5300 0.5000 0.5100 203,864 -0.01(-1.92%)
Feb 06, 2024 0.5000 0.5300 0.4950 0.5200 243,885 +0.02(+4.00%)
Feb 05, 2024 0.5300 0.5300 0.4900 0.5000 196,095 -0.03(-5.66%)
Feb 02, 2024 0.4650 0.5400 0.4600 0.5300 638,533 +0.06(+12.77%)
Feb 01, 2024 0.4500 0.5200 0.4450 0.4700 365,850 +0.01(+3.30%)
Jan 31, 2024 0.4100 0.4650 0.4100 0.4550 229,250 +0.05(+12.35%)
Jan 30, 2024 0.3900 0.4100 0.3900 0.4050 350,935 +0.04(+9.46%)
Jan 29, 2024 0.3650 0.3750 0.3600 0.3700 103,480 +0.01(+1.37%)
Jan 26, 2024 0.3750 0.3750 0.3600 0.3650 36,400 -0.02(-3.95%)
Jan 25, 2024 0.3750 0.3800 0.3700 0.3800 13,200 +0.01(+2.70%)
Jan 24, 2024 0.3950 0.3950 0.3700 0.3700 82,200 -0.01(-1.33%)
Jan 23, 2024 0.3550 0.3750 0.3500 0.3750 43,800 +0.03(+7.14%)
Jan 22, 2024 0.3650 0.3650 0.3500 0.3500 38,000 -0.02(-5.41%)
Jan 19, 2024 0.3700 0.3700 0.3550 0.3700 50,000 +0.01(+2.78%)
Jan 18, 2024 0.3600 0.3600 0.3500 0.3600 48,500 +0.01(+1.41%)
Jan 17, 2024 0.3550 0.3550 0.3550 0.3550 9,349 -0.01(-1.39%)
Jan 16, 2024 0.3750 0.3750 0.3550 0.3600 119,000 -0.03(-6.49%)
Jan 15, 2024 0.3800 0.3850 0.3800 0.3850 32,500 +0.03(+6.94%)
Jan 12, 2024 0.3500 0.3600 0.3500 0.3600 49,050 +0.01(+1.41%)
Jan 11, 2024 0.3850 0.3850 0.3450 0.3550 52,825 -0.01(-1.39%)
Jan 10, 2024 0.3650 0.3650 0.3600 0.3600 24,500 -0.01(-1.37%)
Jan 09, 2024 0.3800 0.3800 0.3650 0.3650 39,500 -0.03(-7.59%)
Jan 08, 2024 0.3950 0.3950 0.3950 0.3950 3,029 +0.00(+0.00%)
Jan 05, 2024 0.3850 0.3950 0.3850 0.3950 7,500 +0.03(+6.76%)
Jan 04, 2024 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+2.78%)
Jan 03, 2024 0.3850 0.3850 0.3550 0.3600 69,500 -0.02(-5.26%)
Jan 02, 2024 0.3700 0.4000 0.3700 0.3800 45,660 +0.02(+5.56%)
Dec 29, 2023 0.3600 0 -0.04(-10.00%)
Dec 28, 2023 0.4150 0.4150 0.4000 0.4000 12,500 -0.02(-4.76%)
Dec 27, 2023 0.4150 0.4300 0.4150 0.4200 170,510 +0.01(+2.44%)
Dec 22, 2023 0.4100 0 +0.03(+7.89%)
Dec 21, 2023 0.3700 0.3800 0.3700 0.3800 35,505 -0.01(-2.56%)
Dec 20, 2023 0.3500 0.4000 0.3500 0.3900 139,800 +0.03(+8.33%)
Dec 19, 2023 0.3400 0.3600 0.3350 0.3600 20,510 +0.03(+9.09%)
Dec 18, 2023 0.3500 0.3500 0.3300 0.3300 9,005 -0.01(-2.94%)
Dec 15, 2023 0.3550 0.3550 0.3400 0.3400 5,600 -0.02(-5.56%)
Dec 14, 2023 0.3500 0.3600 0.3500 0.3600 25,500 +0.02(+4.35%)
Dec 13, 2023 0.3300 0.3450 0.3300 0.3450 3,000 +0.00(+1.47%)
Dec 12, 2023 0.3500 0.3500 0.3150 0.3400 107,284 -0.00(-1.45%)
Dec 11, 2023 0.3650 0.3650 0.3450 0.3450 5,250 -0.02(-4.17%)
Dec 08, 2023 0.3600 0.3600 0.3600 0.3600 6,000 -0.01(-2.70%)
Dec 07, 2023 0.3550 0.3700 0.3500 0.3700 54,000 +0.01(+2.78%)
Dec 06, 2023 0.3700 0.3700 0.3600 0.3600 37,400 -0.01(-2.70%)
Dec 05, 2023 0.3700 0.3700 0.3700 0.3700 12,000 +0.00(+0.00%)
Dec 04, 2023 0.3850 0.3850 0.3600 0.3700 312,890 -0.01(-2.63%)
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.