Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 11 minutes

S&P Futures
3,919.75
+22.00(+0.56%)
Dow Futures
31,336.00
+134.00(+0.43%)
Nasdaq Futures
11,984.00
+105.75(+0.89%)
Russell 2000 Futures
1,788.80
+13.90(+0.78%)
Crude Oil
111.65
-0.56(-0.50%)
Gold
1,846.60
+5.40(+0.29%)

Advertisement

Luminex Resources Corp. (LR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 02:49PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	0.3450	0.3500	0.3450	0.3500	0.3500	15,620
May 18, 2022	0.3400	0.3550	0.3350	0.3500	0.3500	6,200
May 17, 2022	0.3550	0.3550	0.3300	0.3400	0.3400	471,490
May 16, 2022	0.3550	0.3650	0.3550	0.3650	0.3650	113,400
May 13, 2022	0.3500	0.3700	0.3500	0.3550	0.3550	18,499
May 12, 2022	0.3600	0.3800	0.3450	0.3800	0.3800	16,300
May 11, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	10,340
May 10, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	20,000
May 09, 2022	0.3750	0.3750	0.3700	0.3700	0.3700	43,794
May 06, 2022	0.3750	0.3800	0.3750	0.3750	0.3750	30,500
May 05, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	4,928
May 04, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	40,000
May 03, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	238,473
May 02, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	91,650
Apr 29, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	128,800
Apr 28, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	106,025
Apr 27, 2022	0.3950	0.4050	0.3950	0.4050	0.4050	5,000
Apr 26, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	7,904
Apr 25, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	79,800
Apr 22, 2022	0.4050	0.4050	0.4000	0.4000	0.4000	18,030
Apr 21, 2022	0.4200	0.4200	0.4000	0.4000	0.4000	76,316
Apr 20, 2022	0.4500	0.4500	0.4400	0.4400	0.4400	19,510
Apr 19, 2022	0.4250	0.4850	0.4250	0.4550	0.4550	163,975
Apr 18, 2022	0.4000	0.4350	0.4000	0.4200	0.4200	82,000
Apr 14, 2022	0.3950	0.4000	0.3800	0.3950	0.3950	73,221
Apr 13, 2022	0.3800	0.3850	0.3750	0.3850	0.3850	78,900
Apr 12, 2022	0.3850	0.3850	0.3800	0.3800	0.3800	18,790
Apr 11, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	288,173
Apr 08, 2022	0.4300	0.4300	0.3900	0.3900	0.3900	116,250
Apr 07, 2022	0.4000	0.4300	0.3950	0.4300	0.4300	147,800
Apr 06, 2022	0.4350	0.4350	0.3900	0.4000	0.4000	121,500
Apr 05, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Apr 04, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	27,500
Apr 01, 2022	0.4200	0.4300	0.4200	0.4300	0.4300	13,675
Mar 31, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	1,291
Mar 30, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 29, 2022	0.4200	0.4300	0.4200	0.4300	0.4300	24,000
Mar 28, 2022	0.4300	0.4300	0.4100	0.4200	0.4200	71,263
Mar 25, 2022	0.4250	0.4300	0.4250	0.4250	0.4250	35,425
Mar 24, 2022	0.4500	0.4550	0.4200	0.4250	0.4250	37,900
Mar 23, 2022	0.4650	0.4650	0.4400	0.4500	0.4500	21,000
Mar 22, 2022	0.4700	0.4800	0.4700	0.4750	0.4750	12,500
Mar 21, 2022	0.4700	0.4750	0.4700	0.4750	0.4750	47,500
Mar 18, 2022	0.4450	0.4700	0.4450	0.4700	0.4700	278,025
Mar 17, 2022	0.4550	0.4550	0.4550	0.4550	0.4550	4,060
Mar 16, 2022	0.4600	0.4650	0.4550	0.4550	0.4550	29,100
Mar 15, 2022	0.4650	0.4650	0.4500	0.4600	0.4600	105,850
Mar 14, 2022	0.4200	0.4500	0.4100	0.4500	0.4500	373,037
Mar 11, 2022	0.4100	0.4300	0.4100	0.4200	0.4200	79,000
Mar 10, 2022	0.4150	0.4150	0.4100	0.4100	0.4100	12,000
Mar 09, 2022	0.4150	0.4150	0.4100	0.4100	0.4100	9,500
Mar 08, 2022	0.4200	0.4300	0.4200	0.4300	0.4300	64,096
Mar 07, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	31,500
Mar 04, 2022	0.4300	0.4300	0.4250	0.4300	0.4300	31,488
Mar 03, 2022	0.4200	0.4300	0.4200	0.4300	0.4300	13,000
Mar 02, 2022	0.4250	0.4250	0.4200	0.4250	0.4250	19,800
Mar 01, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	3,500
Feb 28, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	28,165
Feb 25, 2022	0.4100	0.4100	0.4000	0.4100	0.4100	9,500
Feb 24, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	10,100
Feb 23, 2022	0.4100	0.4250	0.4100	0.4250	0.4250	17,850
Feb 22, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	8,000
Feb 18, 2022	0.4200	0.4200	0.4050	0.4050	0.4050	22,000
Feb 17, 2022	0.4150	0.4200	0.4150	0.4200	0.4200	20,565
Feb 16, 2022	0.3750	0.4000	0.3750	0.4000	0.4000	72,450
Feb 15, 2022	0.3700	0.3750	0.3700	0.3700	0.3700	48,900
Feb 14, 2022	0.3800	0.3800	0.3650	0.3650	0.3650	20,015
Feb 11, 2022	0.3600	0.3750	0.3500	0.3750	0.3750	47,760
Feb 10, 2022	0.3800	0.3800	0.3500	0.3650	0.3650	186,800
Feb 09, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	12,610
Feb 08, 2022	0.4050	0.4050	0.3750	0.3750	0.3750	188,690
Feb 07, 2022	0.4100	0.4200	0.4100	0.4100	0.4100	30,590
Feb 04, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	7,200
Feb 03, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	72,000
Feb 02, 2022	0.4200	0.4200	0.4150	0.4150	0.4150	15,200
Feb 01, 2022	0.4050	0.4050	0.4050	0.4050	0.4050	8,409
Jan 31, 2022	0.3950	0.4050	0.3950	0.4050	0.4050	2,000
Jan 28, 2022	0.3950	0.3950	0.3900	0.3900	0.3900	8,520
Jan 27, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Jan 26, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 25, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	30,000
Jan 24, 2022	0.4300	0.4300	0.4200	0.4200	0.4200	15,194
Jan 21, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	53,340
Jan 20, 2022	0.4450	0.4450	0.4450	0.4450	0.4450	1,500
Jan 19, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	1,300
Jan 18, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	16,000
Jan 17, 2022	0.4150	0.4350	0.4150	0.4200	0.4200	12,000
Jan 14, 2022	0.4150	0.4150	0.4100	0.4100	0.4100	5,000
Jan 13, 2022	0.4300	0.4300	0.4100	0.4100	0.4100	44,190
Jan 12, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	500
Jan 11, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	6,000
Jan 10, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	15,339
Jan 07, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	6,570
Jan 06, 2022	0.4300	0.4300	0.4250	0.4250	0.4250	8,990
Jan 05, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	7,904
Jan 04, 2022	0.4300	0.4300	0.4250	0.4250	0.4250	6,124
Dec 31, 2021	0.4150	0.4500	0.4150	0.4200	0.4200	302,700
Dec 30, 2021	0.4050	0.4100	0.4050	0.4100	0.4100	39,500
Dec 29, 2021	0.4300	0.4400	0.3950	0.4000	0.4000	350,101
Dec 24, 2021	0.4300	0.4400	0.4300	0.4400	0.4400	51,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,919.75+22.00(+0.56%)

Dow Futures31,336.00+134.00(+0.43%)

Nasdaq Futures11,984.00+105.75(+0.89%)

Russell 2000 Futures1,788.80+13.90(+0.78%)

Crude Oil111.65-0.56(-0.50%)

Gold1,846.60+5.40(+0.29%)

Luminex Resources Corp. (LR.V)

S&P Futures
3,919.75
+22.00(+0.56%)

Dow Futures
31,336.00
+134.00(+0.43%)

Nasdaq Futures
11,984.00
+105.75(+0.89%)

Russell 2000 Futures
1,788.80
+13.90(+0.78%)

Crude Oil
111.65
-0.56(-0.50%)

Gold
1,846.60
+5.40(+0.29%)