Lumina Gold Corp.
LMGDFOTCBasic Materials
$0.92
+$0.00(+0.22%)
Market Cap$384668228
P/E Ratio—
52W High$0.92852
52W Low$0.308
Lumina Gold Corp. (LMGDF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
lmgdf · EOD price history · split-adj. · FMP · as of Jun 25, 2025
5-Year High5Y
$0.9285
Jun 16, 2025
-1.0% from here
5-Year Low5Y
$0.1724
Sep 28, 2022
+433.2% from low
IPO Priceadj.
$0.7182
Jan 8, 2021
+28.0% since IPO
1 Year Ago
$0.9065
Jun 9, 2025
+1.4% in 1Y
5 Years Ago
$0.6527
Jun 9, 2021
+40.9% in 5Y
10 Years Ago
$0.5800
Jun 9, 2016
+58.5% in 10Y
Historical Price Data · LMGDF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 113K | +0.40% |
| Jun 24, 2025 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 54K | +0.17% |
| Jun 23, 2025 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 225K | -0.44% |
| Jun 20, 2025 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 680K | -0.11% |
| Jun 18, 2025 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 93K | +0.28% |
| Jun 17, 2025 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 356K | -0.24% |
| Jun 16, 2025 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 833K | +0.55% |
| Jun 13, 2025 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 231K | +0.30% |
| Jun 12, 2025 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 100K | +2.49% |
| Jun 11, 2025 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 116K | +0.79% |
| Jun 10, 2025 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 49K | -0.71% |
| Jun 9, 2025 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 47K | +0.17% |
| Jun 6, 2025 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 32K | -0.30% |
| Jun 5, 2025 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 59K | -0.47% |
| Jun 4, 2025 | $0.91 | $0.91 | $0.89 | $0.91 | $0.91 | 294K | +0.02% |
| Jun 3, 2025 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 126K | +0.04% |
| Jun 2, 2025 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 197K | +1.36% |
| May 30, 2025 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 238K | +1.23% |
| May 29, 2025 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 97K | +0.00% |
| May 28, 2025 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 198K | +1.12% |
Showing 1–20 of 1,014 records
Annual Stock Price Performance · LMGDF
Jan 1 → Dec 31 · 5 years2025+178.9%$0.33 → $0.91
+178.9%
2024+20.0%$0.27 → $0.33
+20.0%
2023+0.7%$0.27 → $0.27
+0.7%
2022-45.8%$0.48 → $0.26
-45.8%
2021-23.0%$0.64 → $0.49
-23.0%
Best Year2025 · +178.9%
Worst Year2022 · -45.8%
Positive Years3 / 5
Avg Annual Return+26.2%
5Y Total Return+42.7%
5Y CAGR~+7.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in LMGDF?
If you invested $1,000 in LMGDF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,585
Total Return+58.5%
CAGR~+4.7% / yr
Profit+$585
Based on Jun 9, 2016 · $0.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Lumina Gold Corp. (LMGDF) is classified under Basic Materials and trades on OTC. The quote snapshot on this page shows a last price of $0.92. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
LMGDF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
LMGDF historical stock pricesFMP EOD datasplit-adjusted OHLCV