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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lmgdf · 日线历史（复权）· FMP · 截至 2025年6月25日
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 1,015 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%
2021-22.8%$0.64 → $0.49
-22.8%
Best Year2025 · +178.9%
Worst Year2022 · -45.8%
Positive Years3 / 5
Avg Annual Return+26.2%
5Y Total Return+43.1%
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.
关于价格历史与 OHLCV 数据
Lumina Gold Corp.（LMGDF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LMGDF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LMGDF 历史股价FMP 日线复权 OHLCV