LUNR.TO(LUNR.TO)
LUNR.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $19.24 | $19.48 | $18.40 | $18.55 | 125,700 |
| 7/30/2026 | $18.35 | $19.11 | $18.30 | $18.96 | 69,635 |
| 7/29/2026 | $18.10 | $18.96 | $17.81 | $18.35 | 156,500 |
| 7/28/2026 | $18.21 | $19.05 | $17.67 | $18.59 | 191,541 |
| 7/27/2026 | $17.84 | $18.70 | $17.81 | $18.65 | 99,023 |
| 7/24/2026 | $18.14 | $18.58 | $17.70 | $17.86 | 92,845 |
| 7/23/2026 | $18.50 | $18.55 | $17.94 | $18.35 | 163,100 |
| 7/22/2026 | $18.79 | $19.77 | $18.79 | $19.04 | 217,110 |
| 7/21/2026 | $17.58 | $18.79 | $17.57 | $18.79 | 50,438 |
| 7/20/2026 | $18.00 | $18.20 | $17.38 | $17.41 | 70,947 |
| 7/17/2026 | $17.12 | $18.18 | $16.94 | $18.13 | 233,900 |
| 7/16/2026 | $18.17 | $18.17 | $17.17 | $17.26 | 265,829 |
| 7/15/2026 | $18.91 | $19.09 | $18.26 | $18.58 | 85,734 |
| 7/14/2026 | $18.43 | $18.95 | $18.43 | $18.91 | 88,400 |
| 7/13/2026 | $18.50 | $18.51 | $17.92 | $18.26 | 219,000 |
| 7/10/2026 | $19.10 | $19.21 | $18.70 | $18.77 | 125,802 |
| 7/9/2026 | $18.81 | $19.51 | $18.75 | $19.48 | 96,016 |
| 7/8/2026 | $18.31 | $18.76 | $17.81 | $18.72 | 337,000 |
| 7/7/2026 | $19.18 | $20.33 | $18.62 | $18.73 | 359,519 |
| 7/6/2026 | $20.15 | $20.34 | $19.11 | $19.52 | 197,232 |
| 7/3/2026 | $19.67 | $20.26 | $19.29 | $20.11 | 72,800 |
| 7/2/2026 | $18.88 | $19.76 | $18.88 | $19.67 | 371,141 |
| 6/30/2026 | $19.43 | $20.13 | $18.90 | $18.90 | 315,033 |
| 6/29/2026 | $19.00 | $19.83 | $18.80 | $19.43 | 187,200 |
| 6/26/2026 | $18.93 | $19.94 | $18.93 | $19.07 | 222,600 |
| 6/25/2026 | $18.84 | $19.78 | $18.41 | $19.00 | 558,500 |
| 6/24/2026 | $19.45 | $19.80 | $18.50 | $18.79 | 433,400 |
| 6/23/2026 | $19.77 | $20.16 | $19.51 | $19.68 | 515,400 |
| 6/22/2026 | $20.23 | $20.28 | $19.62 | $20.18 | 432,800 |
| 6/19/2026 | $19.47 | $20.32 | $19.47 | $20.20 | 399,849 |
| 6/18/2026 | $20.50 | $20.69 | $19.30 | $19.85 | 1.03M |
| 6/17/2026 | $22.30 | $22.50 | $20.51 | $20.60 | 670,200 |
| 6/16/2026 | $23.26 | $25.00 | $21.36 | $22.37 | 1.58M |
| 6/15/2026 | $24.21 | $27.05 | $23.60 | $25.50 | 684,421 |
| 6/12/2026 | $23.00 | $24.50 | $22.87 | $23.70 | 247,517 |
| 6/11/2026 | $20.42 | $23.59 | $20.30 | $23.19 | 1.11M |
| 6/10/2026 | $20.17 | $21.18 | $19.85 | $20.60 | 391,344 |
| 6/9/2026 | $20.57 | $21.22 | $19.61 | $20.20 | 262,000 |
| 6/8/2026 | $20.58 | $21.50 | $19.00 | $21.50 | 196,149 |
| 6/5/2026 | $21.00 | $21.00 | $19.46 | $19.93 | 182,701 |
| 6/4/2026 | $21.60 | $21.99 | $20.71 | $20.75 | 114,000 |
| 6/3/2026 | $22.01 | $22.41 | $20.71 | $21.60 | 137,248 |
| 6/2/2026 | $21.27 | $22.98 | $21.27 | $22.00 | 22,600 |
| 6/1/2026 | $22.17 | $22.29 | $21.30 | $22.26 | 68,800 |
| 5/29/2026 | $22.81 | $23.37 | $21.89 | $21.89 | 62,516 |
| 5/28/2026 | $21.10 | $22.78 | $20.70 | $22.46 | 77,500 |
| 5/27/2026 | $21.75 | $22.12 | $21.40 | $21.48 | 42,100 |
| 5/26/2026 | $22.50 | $22.55 | $21.21 | $21.87 | 54,100 |
| 5/25/2026 | $22.20 | $22.31 | $21.73 | $21.89 | 16,909 |
| 5/22/2026 | $21.26 | $21.86 | $20.59 | $21.27 | 28,100 |
| 5/21/2026 | $20.80 | $21.09 | $20.70 | $20.82 | 34,035 |
| 5/20/2026 | $20.06 | $22.00 | $20.06 | $21.47 | 104,000 |
| 5/19/2026 | $21.36 | $22.04 | $20.15 | $20.88 | 90,600 |
| 5/15/2026 | $22.50 | $22.95 | $20.95 | $22.72 | 83,731 |
| 5/14/2026 | $23.79 | $23.79 | $22.66 | $23.30 | 42,806 |
| 5/13/2026 | $24.68 | $24.68 | $23.50 | $24.00 | 47,919 |
| 5/12/2026 | $24.45 | $25.64 | $23.85 | $23.86 | 39,931 |
| 5/11/2026 | $24.98 | $25.33 | $24.00 | $24.07 | 38,200 |
| 5/8/2026 | $23.70 | $24.51 | $22.94 | $24.28 | 39,200 |
| 5/7/2026 | $24.88 | $25.15 | $23.28 | $23.67 | 82,400 |
| 5/6/2026 | $22.23 | $24.97 | $22.23 | $23.79 | 50,100 |