OTC:ILLMF | Historical Stock Price | illumin Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-02-03 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$0.84$1.98$4.64$10.89$25.582017-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$11.23$11.23351,000
2020-12-30$11.17$11.17826,400
2020-12-29$12.64$12.64307,100
2020-12-28$13.00$13.00477,100
2020-12-24$12.40$12.40806,200
2020-12-23$12.37$12.372,089,500
2020-12-22$15.42$15.42892,800
2020-12-21$15.97$15.971,304,700
2020-12-18$14.26$14.26941,000
2020-12-17$12.50$12.50828,400
2020-12-16$10.60$10.60532,500
2020-12-15$10.87$10.87940,500
2020-12-14$9.45$9.451,283,900
2020-12-11$7.05$7.0579,700
2020-12-10$7.25$7.25111,200
2020-12-09$6.79$6.79262,200
2020-12-08$6.93$6.93236,100
2020-12-07$6.39$6.39185,900
2020-12-04$6.35$6.35155,200
2020-12-03$6.36$6.3687,700
2020-12-02$6.20$6.2087,800
2020-12-01$6.14$6.14126,200
2020-11-30$5.91$5.91154,100
2020-11-27$5.84$5.8480,800
2020-11-25$5.81$5.81162,300
2020-11-24$5.22$5.2265,200
2020-11-23$5.11$5.1146,700
2020-11-20$5.01$5.0151,300
2020-11-19$4.91$4.9155,700
2020-11-18$4.70$4.7058,300
2020-11-17$4.63$4.63139,600
2020-11-16$5.16$5.1663,900
2020-11-13$5.07$5.0797,900
2020-11-12$5.32$5.3293,900
2020-11-11$5.00$5.00243,900
2020-11-10$5.15$5.15123,200
2020-11-09$5.58$5.58269,100
2020-11-06$5.29$5.29402,200
2020-11-05$4.80$4.8089,200
2020-11-04$4.04$4.0419,100
2020-11-03$3.62$3.628,800
2020-11-02$3.45$3.4516,900
2020-10-30$3.40$3.406,300
2020-10-29$3.41$3.417,900
2020-10-28$3.49$3.49318,800
2020-10-27$3.74$3.74223,800
2020-10-26$3.46$3.46198,700
2020-10-23$3.55$3.5517,900
2020-10-22$3.33$3.336,000
2020-10-21$3.30$3.3012,000
2020-10-20$3.20$3.2015,200
2020-10-19$3.12$3.1238,600
2020-10-16$3.10$3.103,200
2020-10-15$3.10$3.109,400
2020-10-14$3.27$3.2763,300
2020-10-13$3.49$3.4965,100
2020-10-12$3.32$3.3248,200
2020-10-09$3.10$3.1026,900
2020-10-08$3.13$3.134,700
2020-10-07$2.99$2.9931,800
2020-10-06$2.76$2.7610,200
2020-10-05$2.76$2.7615,200
2020-10-02$2.77$2.7713,200
2020-10-01$2.82$2.8220,800
2020-09-30$2.69$2.6910,800
2020-09-29$2.70$2.707,700
2020-09-28$2.53$2.5313,400
2020-09-25$2.48$2.483,500
2020-09-24$2.51$2.513,200
2020-09-23$2.48$2.4869,800
2020-09-22$2.57$2.5741,700
2020-09-21$2.60$2.6041,600
2020-09-18$2.75$2.755,000
2020-09-17$2.75$2.7532,700
2020-09-16$2.64$2.64106,100
2020-09-15$2.68$2.6847,000
2020-09-14$2.54$2.54133,600
2020-09-11$2.36$2.36151,900
2020-09-10$2.14$2.1494,000
2020-09-09$1.92$1.9214,000
2020-09-08$1.86$1.8633,300
2020-09-04$1.91$1.9165,300
2020-09-03$1.91$1.9149,700
2020-09-02$1.95$1.9525,800
2020-09-01$1.90$1.9010,600
2020-08-31$1.90$1.908,900
2020-08-28$1.88$1.8810,200
2020-08-27$1.89$1.8919,700
2020-08-26$1.83$1.8352,100
2020-08-25$1.86$1.8611,600
2020-08-24$1.88$1.8825,100
2020-08-21$1.85$1.857,300
2020-08-20$1.80$1.8042,700
2020-08-19$1.69$1.6910,000
2020-08-18$1.67$1.6723,700
2020-08-17$1.60$1.60800
2020-08-14$1.61$1.6120,800
2020-08-13$1.62$1.6270,200
2020-08-12$1.51$1.5112,500
2020-08-11$1.41$1.419,600
2020-08-10$1.50$1.5019,400
2020-08-07$1.52$1.526,700
2020-08-06$1.52$1.512,200
2020-08-05$1.57$1.573,600
2020-08-04$1.45$1.4517,000
2020-08-03$1.33$1.330
2020-07-31$1.33$1.330
2020-07-30$1.33$1.330
2020-07-29$1.33$1.33100
2020-07-28$1.23$1.233,000
2020-07-27$1.26$1.265,800
2020-07-24$1.29$1.296,100
2020-07-23$1.36$1.361,500
2020-07-22$1.38$1.383,600
2020-07-21$1.40$1.4038,000
2020-07-20$1.32$1.326,300
2020-07-17$1.22$1.223,100
2020-07-16$1.25$1.253,800
2020-07-15$1.22$1.2210,900
2020-07-14$1.12$1.1221,100
2020-07-13$1.04$1.04200
2020-07-10$1.03$1.039,700
2020-07-09$1.04$1.0424,200
2020-07-08$1.02$1.0233,800
2020-07-07$1.05$1.0538,300
2020-07-06$1.02$1.0254,200
2020-07-02$0.81$0.812,600
2020-07-01$0.81$0.810
2020-06-30$0.81$0.810
2020-06-29$0.81$0.8112,500
2020-06-26$0.78$0.786,000
2020-06-25$0.82$0.8212,000
2020-06-24$0.82$0.821,000
2020-06-23$0.83$0.832,000
2020-06-22$0.83$0.830
2020-06-19$0.83$0.830
2020-06-18$0.83$0.830
2020-06-17$0.83$0.833,000
2020-06-16$0.82$0.826,200
2020-06-15$0.82$0.820
2020-06-12$0.82$0.820
2020-06-11$0.82$0.820
2020-06-10$0.82$0.820
2020-06-09$0.82$0.822,200
2020-06-08$0.86$0.863,300
2020-06-05$0.91$0.912,200
2020-06-04$0.89$0.891,300
2020-06-03$0.82$0.822,700
2020-06-02$0.77$0.771,600
2020-06-01$0.77$0.770
2020-05-29$0.77$0.770
2020-05-28$0.77$0.772,100
2020-05-27$0.78$0.780
2020-05-26$0.78$0.785,600
2020-05-22$0.78$0.780
2020-05-21$0.78$0.781,500
2020-05-20$0.81$0.810
2020-05-19$0.81$0.811,500
2020-05-18$0.86$0.86100
2020-05-15$0.75$0.751,500
2020-05-14$0.73$0.736,900
2020-05-13$0.83$0.830
2020-05-12$0.83$0.835,400
2020-05-11$0.83$0.83500
2020-05-08$0.80$0.80130,900
2020-05-07$0.79$0.799,300
2020-05-06$0.76$0.7617,200
2020-05-05$0.77$0.774,000
2020-05-04$0.78$0.7856,700
2020-05-01$0.82$0.820
2020-04-30$0.82$0.821,400
2020-04-29$0.83$0.839,500
2020-04-28$0.71$0.710
2020-04-27$0.71$0.7175,100
2020-04-24$0.68$0.681,000
2020-04-23$0.68$0.680
2020-04-22$0.68$0.682,000
2020-04-21$0.66$0.669,700
2020-04-20$0.72$0.720
2020-04-17$0.72$0.723,000
2020-04-16$0.66$0.660
2020-04-15$0.66$0.664,100
2020-04-14$0.66$0.6631,300
2020-04-13$0.63$0.632,800
2020-04-09$0.62$0.6222,800
2020-04-08$0.56$0.563,000
2020-04-07$0.54$0.5410,600
2020-04-06$0.53$0.5396,700
2020-04-03$0.54$0.546,000
2020-04-02$0.54$0.545,700
2020-04-01$0.59$0.590
2020-03-31$0.59$0.595,900
2020-03-30$0.56$0.5620,100
2020-03-27$0.56$0.561,400
2020-03-26$0.58$0.584,100
2020-03-25$0.59$0.5921,600
2020-03-24$0.54$0.541,700
2020-03-23$0.55$0.556,000
2020-03-20$0.66$0.6611,500
2020-03-19$0.67$0.67200
2020-03-18$0.62$0.6231,000
2020-03-17$0.74$0.745,100
2020-03-16$0.66$0.669,300
2020-03-13$0.80$0.8018,400
2020-03-12$0.77$0.7712,800
2020-03-11$0.85$0.854,300
2020-03-10$0.90$0.9014,500
2020-03-09$0.91$0.916,800
2020-03-06$1.06$1.0687,800
2020-03-05$1.13$1.1337,400
2020-03-04$1.18$1.18104,700
2020-03-03$1.17$1.1720,700
2020-03-02$1.27$1.2730,400
2020-02-28$1.16$1.1616,300
2020-02-27$1.28$1.2829,000
2020-02-26$1.17$1.172,300
2020-02-25$1.26$1.2612,800
2020-02-24$1.23$1.2329,800
2020-02-21$1.30$1.300
2020-02-20$1.30$1.301,400
2020-02-19$1.38$1.3819,200
2020-02-18$1.22$1.220
2020-02-14$1.22$1.22300
2020-02-13$1.24$1.243,000
2020-02-12$1.23$1.2311,000
2020-02-11$1.22$1.2211,200
2020-02-10$1.16$1.163,300
2020-02-07$1.12$1.123,700
2020-02-06$1.15$1.150
2020-02-05$1.15$1.1519,300
2020-02-04$1.09$1.09176,200
2020-02-03$1.13$1.133,800
2020-01-31$1.18$1.180
2020-01-30$1.18$1.180
2020-01-29$1.18$1.180
2020-01-28$1.18$1.186,000
2020-01-27$1.17$1.171,000
2020-01-24$1.17$1.171,000
2020-01-23$1.14$1.140
2020-01-22$1.14$1.146,000
2020-01-21$1.13$1.1364,000
2020-01-17$1.21$1.211,700
2020-01-16$1.19$1.19600
2020-01-15$1.15$1.151,500
2020-01-14$1.17$1.1733,500
2020-01-13$1.14$1.141,700
2020-01-10$1.17$1.178,300
2020-01-09$1.21$1.2112,600
2020-01-08$1.17$1.172,000
2020-01-07$1.16$1.161,500
2020-01-06$1.16$1.1610,600
2020-01-03$1.08$1.0835,000
2020-01-02$1.04$1.0416,500