'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

Lumina Gold Corp. (LMGDF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4230

-0.0036

(-0.84%)

At close: 02:55PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4160	0.4300	0.4160	0.4230	0.4230	27,800
25 Apr 2024	0.4140	0.4270	0.4050	0.4270	0.4270	70,900
24 Apr 2024	0.4120	0.4200	0.4100	0.4200	0.4200	56,800
23 Apr 2024	0.4070	0.4200	0.4040	0.4160	0.4160	81,900
22 Apr 2024	0.4250	0.4250	0.4100	0.4170	0.4170	41,500
19 Apr 2024	0.4200	0.4300	0.4130	0.4130	0.4130	24,100
18 Apr 2024	0.4100	0.4170	0.4100	0.4100	0.4100	20,400
17 Apr 2024	0.4120	0.4180	0.4100	0.4170	0.4170	35,300
16 Apr 2024	0.4080	0.4150	0.4000	0.4150	0.4150	19,000
15 Apr 2024	0.4020	0.4270	0.3890	0.4140	0.4140	65,900
12 Apr 2024	0.4360	0.4380	0.4130	0.4130	0.4130	68,900
11 Apr 2024	0.4220	0.4300	0.4180	0.4300	0.4300	20,000
10 Apr 2024	0.4340	0.4350	0.4180	0.4180	0.4180	21,600
09 Apr 2024	0.4600	0.4600	0.4280	0.4500	0.4500	36,400
08 Apr 2024	0.4400	0.4500	0.4330	0.4500	0.4500	189,500
05 Apr 2024	0.4220	0.4470	0.4170	0.4470	0.4470	45,500
04 Apr 2024	0.4450	0.4530	0.4230	0.4230	0.4230	26,500
03 Apr 2024	0.4400	0.4520	0.4380	0.4500	0.4500	64,100
02 Apr 2024	0.4600	0.4600	0.4340	0.4500	0.4500	17,400
01 Apr 2024	0.4630	0.4630	0.4300	0.4430	0.4430	25,600
28 Mar 2024	0.4380	0.4610	0.4330	0.4330	0.4330	272,300
27 Mar 2024	0.4270	0.4420	0.4270	0.4300	0.4300	118,600
26 Mar 2024	0.4360	0.4360	0.4200	0.4200	0.4200	35,400
25 Mar 2024	0.4170	0.4490	0.4170	0.4290	0.4290	73,600
22 Mar 2024	0.4390	0.4390	0.4000	0.4220	0.4220	14,700
21 Mar 2024	0.4070	0.4080	0.4040	0.4080	0.4080	7,500
20 Mar 2024	0.3870	0.3930	0.3870	0.3930	0.3930	2,800
19 Mar 2024	0.3850	0.3870	0.3800	0.3800	0.3800	22,000
18 Mar 2024	0.4040	0.4040	0.3700	0.3770	0.3770	24,200
15 Mar 2024	0.4170	0.4170	0.3800	0.3960	0.3960	30,900
14 Mar 2024	0.4180	0.4240	0.4170	0.4190	0.4190	9,100
13 Mar 2024	0.4100	0.4270	0.4050	0.4120	0.4120	49,700
12 Mar 2024	0.4000	0.4100	0.4000	0.4100	0.4100	28,000
11 Mar 2024	0.4120	0.4120	0.3890	0.4040	0.4040	103,500
08 Mar 2024	0.4210	0.4400	0.4160	0.4160	0.4160	37,200
07 Mar 2024	0.4300	0.4420	0.4230	0.4420	0.4420	131,500
06 Mar 2024	0.4200	0.4240	0.4100	0.4190	0.4190	55,500
05 Mar 2024	0.4130	0.4240	0.4000	0.4180	0.4180	212,200
04 Mar 2024	0.3880	0.4020	0.3760	0.4000	0.4000	87,900
01 Mar 2024	0.3390	0.3800	0.3370	0.3790	0.3790	85,300
29 Feb 2024	0.3570	0.3640	0.3520	0.3640	0.3640	5,300
28 Feb 2024	0.3350	0.3630	0.3350	0.3560	0.3560	104,600
27 Feb 2024	0.3630	0.3650	0.3500	0.3620	0.3620	39,300
26 Feb 2024	0.3700	0.3880	0.3600	0.3660	0.3660	44,600
23 Feb 2024	0.3480	0.3730	0.3480	0.3700	0.3700	115,100
22 Feb 2024	0.3580	0.3580	0.3460	0.3500	0.3500	41,000
21 Feb 2024	0.3800	0.3800	0.3500	0.3620	0.3620	65,000
20 Feb 2024	0.3850	0.3950	0.3730	0.3800	0.3800	102,200
16 Feb 2024	0.3850	0.3870	0.3760	0.3850	0.3850	79,400
15 Feb 2024	0.3970	0.3980	0.3700	0.3830	0.3830	180,900
14 Feb 2024	0.3840	0.4000	0.3810	0.3890	0.3890	41,100
13 Feb 2024	0.4200	0.4200	0.3780	0.3800	0.3800	208,100
12 Feb 2024	0.3900	0.4200	0.3890	0.4200	0.4200	83,800
09 Feb 2024	0.4000	0.4000	0.3860	0.3860	0.3860	48,700
08 Feb 2024	0.3780	0.3930	0.3770	0.3810	0.3810	123,700
07 Feb 2024	0.3960	0.3960	0.3740	0.3790	0.3790	96,400
06 Feb 2024	0.3690	0.3860	0.3690	0.3850	0.3850	78,800
05 Feb 2024	0.4010	0.4100	0.3650	0.3700	0.3700	97,200
02 Feb 2024	0.3590	0.3960	0.3430	0.3900	0.3900	142,900
01 Feb 2024	0.3400	0.3860	0.3400	0.3520	0.3520	214,300
31 Jan 2024	0.3110	0.3420	0.3110	0.3310	0.3310	108,400
30 Jan 2024	0.2980	0.3100	0.2900	0.3060	0.3060	123,900
29 Jan 2024	0.2670	0.2740	0.2670	0.2730	0.2730	17,200
26 Jan 2024	0.2740	0.2740	0.2710	0.2730	0.2730	10,000
25 Jan 2024	0.2740	0.2820	0.2740	0.2820	0.2820	10,100
24 Jan 2024	0.2750	0.2800	0.2730	0.2800	0.2800	14,300
23 Jan 2024	0.2650	0.2810	0.2580	0.2810	0.2810	37,000
22 Jan 2024	0.2720	0.2720	0.2700	0.2700	0.2700	27,900
19 Jan 2024	0.2640	0.2800	0.2640	0.2720	0.2720	41,000
18 Jan 2024	0.2770	0.2800	0.2630	0.2650	0.2650	36,000
17 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,000
16 Jan 2024	0.2750	0.2800	0.2590	0.2590	0.2590	95,600
12 Jan 2024	0.2620	0.2750	0.2620	0.2710	0.2710	49,100
11 Jan 2024	0.2700	0.2720	0.2580	0.2690	0.2690	65,800
10 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
09 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
08 Jan 2024	0.2940	0.2940	0.2840	0.2850	0.2850	5,800
05 Jan 2024	0.2800	0.2870	0.2800	0.2870	0.2870	7,100
04 Jan 2024	0.2770	0.2770	0.2770	0.2770	0.2770	900
03 Jan 2024	0.2890	0.2890	0.2650	0.2710	0.2710	17,600
02 Jan 2024	0.2720	0.2990	0.2710	0.2900	0.2900	13,900
29 Dec 2023	0.2920	0.2920	0.2670	0.2720	0.2720	25,000
28 Dec 2023	0.3170	0.3170	0.3000	0.3000	0.3000	8,900
27 Dec 2023	0.3160	0.3160	0.3140	0.3140	0.3140	4,800
26 Dec 2023	0.3190	0.3300	0.3140	0.3300	0.3300	28,100
22 Dec 2023	0.2810	0.3300	0.2810	0.3300	0.3300	19,900
21 Dec 2023	0.2620	0.2870	0.2620	0.2870	0.2870	49,100
20 Dec 2023	0.2650	0.2940	0.2650	0.2900	0.2900	75,600
19 Dec 2023	0.2520	0.2670	0.2520	0.2660	0.2660	19,300
18 Dec 2023	0.2640	0.2640	0.2580	0.2600	0.2600	12,000
15 Dec 2023	0.2730	0.2730	0.2500	0.2500	0.2500	15,300
14 Dec 2023	0.2630	0.2630	0.2600	0.2630	0.2630	4,200
13 Dec 2023	0.2400	0.2630	0.2390	0.2600	0.2600	17,900
12 Dec 2023	0.2550	0.2550	0.2420	0.2470	0.2470	33,100
11 Dec 2023	0.2660	0.2660	0.2600	0.2600	0.2600	5,000
08 Dec 2023	0.2730	0.2730	0.2700	0.2710	0.2710	13,300
07 Dec 2023	0.2600	0.2760	0.2600	0.2760	0.2760	27,700
06 Dec 2023	0.2730	0.2730	0.2700	0.2700	0.2700	21,500
05 Dec 2023	0.2750	0.2780	0.2740	0.2750	0.2750	31,100
04 Dec 2023	0.2820	0.2820	0.2620	0.2640	0.2640	47,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,286.91+492.74(+0.99%)

'We sold £1.5m of product sold in first week'

Lumina Gold Corp. (LMGDF)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,286.91
+492.74(+0.99%)