S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Lumina Gold Corporation (QB) (LMGDF)
Lumina Gold Corporation (QB) (LMGDF) Historical

LMGDF Lumina Gold Corporation (QB)

0.40

-0.017 (-4.08%)

Last Updated: 11:32:40

Delayed by 15 minutes

LMGDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.417	0.0024	0.58%	0.4061	0.417	0.4061	23,740
Jun 05 2024	0.4146	0.00115	0.28%	0.42	0.42	0.4125	29,518
Jun 04 2024	0.41345	-0.016	-3.73%	0.42515	0.42515	0.41345	2,100
Jun 03 2024	0.42945	0.01445	3.48%	0.4219	0.4353	0.41	15,720
May 31 2024	0.415	0.0002	0.05%	0.4217	0.435	0.415	4,739
May 30 2024	0.4148	-0.00666	-1.58%	0.45	0.45	0.4148	41,565
May 29 2024	0.42146	-0.01184	-2.73%	0.4229	0.4315	0.419796	82,105
May 28 2024	0.4333	0.0051	1.19%	0.43	0.435	0.42	207,270
May 24 2024	0.4282	0.01073	2.57%	0.418539	0.4282	0.41629	52,616
May 23 2024	0.41747	-0.01603	-3.70%	0.426434	0.43	0.41635	29,900
May 22 2024	0.4335	0.0013	0.30%	0.4341	0.4341	0.4229	21,894
May 21 2024	0.4322	0.0122	2.90%	0.42	0.4493	0.42	13,199
May 20 2024	0.42	-0.01	-2.33%	0.45	0.45	0.405	21,517
May 17 2024	0.43	0.016	3.86%	0.4193	0.43	0.41	84,422
May 16 2024	0.414	-0.0009	-0.22%	0.4193	0.4193	0.4024	100,550
May 15 2024	0.4149	-0.0036	-0.86%	0.425	0.425	0.4067	30,809
May 14 2024	0.4185	-0.0055	-1.30%	0.43	0.43	0.41	79,065
May 13 2024	0.424	-0.0026	-0.61%	0.424	0.424	0.424	10,000
May 10 2024	0.4266	0.004	0.95%	0.4199	0.434	0.4199	43,251
May 09 2024	0.4226	0.0126	3.07%	0.415	0.4232	0.40877	62,265
May 08 2024	0.41	-0.0001	-0.02%	0.41597	0.4182	0.404	37,849
May 07 2024	0.4101	-0.0033	-0.80%	0.41995	0.41995	0.4074	18,650
May 06 2024	0.4134	0.00512	1.25%	0.41	0.415	0.40885	28,462
May 03 2024	0.40828	0.00228	0.56%	0.405	0.41	0.405	13,475
May 02 2024	0.406	0.00	0.00%	0.4122	0.4122	0.405	41,900
May 01 2024	0.406	-0.009	-2.17%	0.4225	0.4225	0.406	14,300
Apr 30 2024	0.415	-0.024	-5.47%	0.427453	0.43171	0.4119	113,449
Apr 29 2024	0.439	0.016	3.78%	0.434	0.447	0.43195	162,627
Apr 26 2024	0.423	-0.0036	-0.84%	0.416438	0.43	0.416438	27,781
Apr 25 2024	0.4266	0.0067	1.60%	0.413536	0.4268	0.4051	70,850
Apr 24 2024	0.4199	0.00385	0.93%	0.4123	0.4199	0.41	56,751
Apr 23 2024	0.41605	-0.00095	-0.23%	0.4069	0.42	0.4038	81,903
Apr 22 2024	0.417	0.0045	1.09%	0.4245	0.4245	0.41	41,461
Apr 19 2024	0.4125	0.0025	0.61%	0.42	0.43	0.4125	24,109
Apr 18 2024	0.41	-0.0068	-1.63%	0.4101	0.41695	0.41	20,355
Apr 17 2024	0.4168	0.0021	0.51%	0.4116	0.4175	0.41	35,325
Apr 16 2024	0.4147	0.0007	0.17%	0.4075	0.4147	0.40	19,030
Apr 15 2024	0.414	0.001	0.24%	0.4015	0.4274	0.389	65,917
Apr 12 2024	0.413	-0.0165	-3.84%	0.43645	0.4382	0.413	68,891
Apr 11 2024	0.4295	0.0115	2.75%	0.4215	0.4295	0.418	20,022
Apr 10 2024	0.418	-0.032	-7.11%	0.4343	0.4345	0.418	21,594
Apr 09 2024	0.45	0.00	0.00%	0.4598	0.4598	0.428	36,385
Apr 08 2024	0.45	0.0031	0.69%	0.4397	0.45	0.43309	189,543
Apr 05 2024	0.4469	0.0236	5.58%	0.42191	0.4469	0.417	45,452
Apr 04 2024	0.4233	-0.0267	-5.93%	0.445	0.4525	0.4233	26,500
Apr 03 2024	0.45	0.0005	0.11%	0.4395	0.45213	0.4384	64,114
Apr 02 2024	0.4495	0.0068	1.54%	0.46	0.46	0.43398	17,434
Apr 01 2024	0.4427	0.0101	2.33%	0.463	0.463	0.42951	25,582
Mar 28 2024	0.4326	0.0026	0.60%	0.4382	0.4609	0.4326	272,314
Mar 27 2024	0.43	0.01	2.38%	0.42715	0.44172	0.42715	118,630
Mar 26 2024	0.42	-0.00945	-2.20%	0.436	0.436	0.42	35,433
Mar 25 2024	0.42945	0.007	1.66%	0.4168	0.4486	0.4168	73,551
Mar 22 2024	0.42245	0.01445	3.54%	0.439	0.439	0.40	14,720
Mar 21 2024	0.408	0.015	3.82%	0.407	0.408	0.4035	7,509
Mar 20 2024	0.393	0.01325	3.49%	0.3866	0.393	0.3866	2,830
Mar 19 2024	0.37975	0.0027	0.72%	0.3852	0.3866	0.37975	22,000
Mar 18 2024	0.37705	-0.01885	-4.76%	0.4037	0.4037	0.36965	24,241
Mar 15 2024	0.3959	-0.02312	-5.52%	0.4165	0.4165	0.38	30,900
Mar 14 2024	0.419015	0.00702	1.70%	0.4179	0.4237	0.4165	9,071
Mar 13 2024	0.412	0.002	0.49%	0.41	0.4268	0.40457	49,676
Mar 12 2024	0.41	0.0064	1.59%	0.40	0.41	0.40	28,006
Mar 11 2024	0.4036	-0.01224	-2.94%	0.4124	0.4124	0.3887	103,467

Lumina Gold (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions