Advertisement
Advertisement
U.S. markets open in 6 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Luminex Resources Corp. (LR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.35000.0000 (0.00%)
At close: 02:49PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.34500.35000.34500.35000.350015,620
May 18, 20220.34000.35500.33500.35000.35006,200
May 17, 20220.35500.35500.33000.34000.3400471,490
May 16, 20220.35500.36500.35500.36500.3650113,400
May 13, 20220.35000.37000.35000.35500.355018,499
May 12, 20220.36000.38000.34500.38000.380016,300
May 11, 20220.36000.36000.36000.36000.360010,340
May 10, 20220.37000.37000.37000.37000.370020,000
May 09, 20220.37500.37500.37000.37000.370043,794
May 06, 20220.37500.38000.37500.37500.375030,500
May 05, 20220.37500.37500.37500.37500.37504,928
May 04, 20220.37500.37500.37500.37500.375040,000
May 03, 20220.39000.39000.38000.38000.3800238,473
May 02, 20220.38000.38000.37000.37000.370091,650
Apr 29, 20220.38000.39000.38000.38000.3800128,800
Apr 28, 20220.39000.39000.38000.38000.3800106,025
Apr 27, 20220.39500.40500.39500.40500.40505,000
Apr 26, 20220.39500.39500.39500.39500.39507,904
Apr 25, 20220.39000.39000.39000.39000.390079,800
Apr 22, 20220.40500.40500.40000.40000.400018,030
Apr 21, 20220.42000.42000.40000.40000.400076,316
Apr 20, 20220.45000.45000.44000.44000.440019,510
Apr 19, 20220.42500.48500.42500.45500.4550163,975
Apr 18, 20220.40000.43500.40000.42000.420082,000
Apr 14, 20220.39500.40000.38000.39500.395073,221
Apr 13, 20220.38000.38500.37500.38500.385078,900
Apr 12, 20220.38500.38500.38000.38000.380018,790
Apr 11, 20220.40000.40000.38000.38000.3800288,173
Apr 08, 20220.43000.43000.39000.39000.3900116,250
Apr 07, 20220.40000.43000.39500.43000.4300147,800
Apr 06, 20220.43500.43500.39000.40000.4000121,500
Apr 05, 20220.43000.43000.43000.43000.43001,000
Apr 04, 20220.42000.42000.42000.42000.420027,500
Apr 01, 20220.42000.43000.42000.43000.430013,675
Mar 31, 20220.43000.43000.43000.43000.43001,291
Mar 30, 20220.43000.43000.43000.43000.4300-
Mar 29, 20220.42000.43000.42000.43000.430024,000
Mar 28, 20220.43000.43000.41000.42000.420071,263
Mar 25, 20220.42500.43000.42500.42500.425035,425
Mar 24, 20220.45000.45500.42000.42500.425037,900
Mar 23, 20220.46500.46500.44000.45000.450021,000
Mar 22, 20220.47000.48000.47000.47500.475012,500
Mar 21, 20220.47000.47500.47000.47500.475047,500
Mar 18, 20220.44500.47000.44500.47000.4700278,025
Mar 17, 20220.45500.45500.45500.45500.45504,060
Mar 16, 20220.46000.46500.45500.45500.455029,100
Mar 15, 20220.46500.46500.45000.46000.4600105,850
Mar 14, 20220.42000.45000.41000.45000.4500373,037
Mar 11, 20220.41000.43000.41000.42000.420079,000
Mar 10, 20220.41500.41500.41000.41000.410012,000
Mar 09, 20220.41500.41500.41000.41000.41009,500
Mar 08, 20220.42000.43000.42000.43000.430064,096
Mar 07, 20220.43000.43000.42000.42000.420031,500
Mar 04, 20220.43000.43000.42500.43000.430031,488
Mar 03, 20220.42000.43000.42000.43000.430013,000
Mar 02, 20220.42500.42500.42000.42500.425019,800
Mar 01, 20220.42000.42000.42000.42000.42003,500
Feb 28, 20220.41000.42000.40000.41000.410028,165
Feb 25, 20220.41000.41000.40000.41000.41009,500
Feb 24, 20220.41000.41000.41000.41000.410010,100
Feb 23, 20220.41000.42500.41000.42500.425017,850
Feb 22, 20220.40500.40500.40500.40500.40508,000
Feb 18, 20220.42000.42000.40500.40500.405022,000
Feb 17, 20220.41500.42000.41500.42000.420020,565
Feb 16, 20220.37500.40000.37500.40000.400072,450
Feb 15, 20220.37000.37500.37000.37000.370048,900
Feb 14, 20220.38000.38000.36500.36500.365020,015
Feb 11, 20220.36000.37500.35000.37500.375047,760
Feb 10, 20220.38000.38000.35000.36500.3650186,800
Feb 09, 20220.38000.38000.38000.38000.380012,610
Feb 08, 20220.40500.40500.37500.37500.3750188,690
Feb 07, 20220.41000.42000.41000.41000.410030,590
Feb 04, 20220.41000.41000.41000.41000.41007,200
Feb 03, 20220.42000.42000.41000.41000.410072,000
Feb 02, 20220.42000.42000.41500.41500.415015,200
Feb 01, 20220.40500.40500.40500.40500.40508,409
Jan 31, 20220.39500.40500.39500.40500.40502,000
Jan 28, 20220.39500.39500.39000.39000.39008,520
Jan 27, 20220.40000.40000.40000.40000.40006,000
Jan 26, 20220.40000.40000.40000.40000.4000-
Jan 25, 20220.41000.41000.40000.40000.400030,000
Jan 24, 20220.43000.43000.42000.42000.420015,194
Jan 21, 20220.44000.44000.42000.43000.430053,340
Jan 20, 20220.44500.44500.44500.44500.44501,500
Jan 19, 20220.44000.44000.44000.44000.44001,300
Jan 18, 20220.42000.42000.42000.42000.420016,000
Jan 17, 20220.41500.43500.41500.42000.420012,000
Jan 14, 20220.41500.41500.41000.41000.41005,000
Jan 13, 20220.43000.43000.41000.41000.410044,190
Jan 12, 20220.43000.43000.43000.43000.4300500
Jan 11, 20220.43000.43000.43000.43000.43006,000
Jan 10, 20220.42000.42000.42000.42000.420015,339
Jan 07, 20220.42000.42000.42000.42000.42006,570
Jan 06, 20220.43000.43000.42500.42500.42508,990
Jan 05, 20220.44000.44000.43000.43000.43007,904
Jan 04, 20220.43000.43000.42500.42500.42506,124
Dec 31, 20210.41500.45000.41500.42000.4200302,700
Dec 30, 20210.40500.41000.40500.41000.410039,500
Dec 29, 20210.43000.44000.39500.40000.4000350,101
Dec 24, 20210.43000.44000.43000.44000.440051,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement