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

Lumina Gold Corp (OP: LMGDF )

0.3850 +0.0050 (+1.32%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 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 (%)
Aug 23, 2024 0.3805 0.3850 0.3745 0.3850 15,641 +0.01(+1.32%)
Aug 21, 2024 0.3800 0 -0.01(-2.89%)
Aug 20, 2024 0.3800 0.3913 0.3783 0.3913 28,511 +0.01(+2.70%)
Aug 19, 2024 0.3934 0.3934 0.3746 0.3810 25,805 +0.00(+0.26%)
Aug 16, 2024 0.3600 0.3832 0.3549 0.3800 52,683 +0.02(+4.11%)
Aug 15, 2024 0.3800 0.3800 0.3362 0.3650 13,143 +0.01(+1.39%)
Aug 14, 2024 0.3478 0.3700 0.3478 0.3600 38,500 +0.01(+3.60%)
Aug 13, 2024 0.3475 0.3529 0.3475 0.3475 9,957 -0.00(-0.63%)
Aug 12, 2024 0.3443 0.3600 0.3443 0.3497 76,521 +0.01(+2.85%)
Aug 09, 2024 0.3442 0.3442 0.3400 0.3400 5,372 +0.00(+0.80%)
Aug 08, 2024 0.3394 0.3394 0.3373 0.3373 3,017 +0.00(+0.96%)
Aug 07, 2024 0.3479 0.3479 0.3341 0.3341 24,548 -0.02(-5.14%)
Aug 06, 2024 0.3455 0.3549 0.3455 0.3522 12,547 +0.03(+8.70%)
Aug 05, 2024 0.3500 0.3650 0.3240 0.3240 46,608 -0.03(-7.43%)
Aug 02, 2024 0.3637 0.3680 0.3500 0.3500 11,000 -0.02(-4.40%)
Aug 01, 2024 0.3622 0.3661 0.3609 0.3661 7,561 +0.01(+3.24%)
Jul 31, 2024 0.3600 0.3650 0.3500 0.3546 46,972 -0.02(-4.16%)
Jul 30, 2024 0.3689 0.3707 0.3604 0.3700 47,887 +0.00(+0.00%)
Jul 29, 2024 0.3800 0.3800 0.3621 0.3700 50,439 -0.01(-2.63%)
Jul 26, 2024 0.3650 0.3800 0.3640 0.3800 6,241 +0.02(+4.40%)
Jul 25, 2024 0.3662 0.3662 0.3640 0.3640 600 -0.02(-5.45%)
Jul 24, 2024 0.3759 0.3850 0.3759 0.3850 3,314 +0.00(+0.00%)
Jul 23, 2024 0.3700 0.3850 0.3624 0.3850 12,000 +0.02(+6.15%)
Jul 22, 2024 0.3780 0.3780 0.3622 0.3627 27,472 -0.02(-5.79%)
Jul 19, 2024 0.3800 0.3850 0.3701 0.3850 11,600 +0.01(+1.45%)
Jul 17, 2024 0.3795 10 +0.01(+2.35%)
Jul 16, 2024 0.3834 0.3898 0.3703 0.3708 50,600 -0.01(-1.67%)
Jul 15, 2024 0.3874 0.4000 0.3771 0.3771 6,278 -0.02(-3.90%)
Jul 12, 2024 0.3870 0.3980 0.3870 0.3924 30,963 +0.00(+1.26%)
Jul 11, 2024 0.3857 0.3875 0.3857 0.3875 22,876 -0.01(-2.37%)
Jul 10, 2024 0.3876 0.3969 0.3795 0.3969 4,640 -0.00(-0.28%)
Jul 09, 2024 0.3917 0.4030 0.3900 0.3980 10,890 +0.01(+2.50%)
Jul 05, 2024 0.3883 0 -0.01(-1.45%)
Jul 03, 2024 0.3989 0.3989 0.3810 0.3940 7,625 -0.01(-1.50%)
Jul 02, 2024 0.4130 0.4130 0.3815 0.4000 22,686 -0.02(-5.59%)
Jul 01, 2024 0.3900 0.4237 0.3800 0.4237 5,700 +0.02(+3.67%)
Jun 28, 2024 0.4000 0.4087 0.4000 0.4087 8,300 +0.00(+0.91%)
Jun 27, 2024 0.4000 0.4062 0.4000 0.4050 14,434 +0.00(+0.07%)
Jun 26, 2024 0.4000 0.4047 0.4000 0.4047 7,450 -0.00(-0.93%)
Jun 25, 2024 0.4100 0.4100 0.4002 0.4085 5,200 +0.01(+1.62%)
Jun 24, 2024 0.4000 0.4128 0.4000 0.4020 3,965 -0.02(-4.44%)
Jun 21, 2024 0.4128 0.4207 0.4128 0.4207 3,400 +0.01(+1.37%)
Jun 20, 2024 0.4000 0.4213 0.4000 0.4150 36,050 -0.01(-2.58%)
Jun 18, 2024 0.4000 0.4260 0.3950 0.4260 114,862 +0.01(+1.67%)
Jun 17, 2024 0.4100 0.4200 0.4000 0.4190 210,744 +0.01(+2.70%)
Jun 14, 2024 0.4080 0.4080 0.4080 0.4080 4,200 -0.00(-0.32%)
Jun 13, 2024 0.4056 0.4093 0.4006 0.4093 18,789 -0.00(-0.17%)
Jun 12, 2024 0.4125 0.4125 0.4088 0.4100 20,000 +0.00(+1.23%)
Jun 11, 2024 0.4050 0.4066 0.4050 0.4050 3,200 +0.00(+0.60%)
Jun 10, 2024 0.4236 0.4237 0.4026 0.4026 13,310 -0.00(-0.30%)
Jun 07, 2024 0.4045 0.4080 0.4000 0.4038 13,339 -0.01(-3.17%)
Jun 06, 2024 0.4061 0.4170 0.4061 0.4170 23,740 +0.00(+0.58%)
Jun 05, 2024 0.4200 0.4200 0.4125 0.4146 29,518 +0.00(+0.27%)
Jun 04, 2024 0.4252 0.4252 0.4135 0.4135 2,100 -0.02(-3.73%)
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.