Luca Mining Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.170	1.190	1.150	1.180	1.180	1,187,736
2026-10-15	1.110	1.160	1.100	1.150	1.150	1,629,400
2026-10-14	1.130	1.150	1.100	1.100	1.100	2,237,100
2026-10-13	1.160	1.170	1.110	1.140	1.140	1,528,000
2026-10-09	1.080	1.170	1.080	1.150	1.150	1,157,200
2026-10-08	1.090	1.100	1.060	1.080	1.080	1,212,800
2026-10-07	1.100	1.110	1.060	1.080	1.080	1,550,200
2026-10-06	1.140	1.140	1.090	1.130	1.130	771,600
2026-10-05	1.110	1.170	1.110	1.130	1.130	2,427,600
2026-10-02	1.120	1.140	1.070	1.130	1.130	1,309,700
2026-10-01	1.120	1.120	1.070	1.100	1.100	1,270,200
2026-09-30	1.110	1.120	1.090	1.100	1.100	238,000
2026-09-29	1.120	1.130	1.070	1.120	1.120	1,214,500
2026-09-28	1.110	1.130	1.080	1.120	1.120	1,151,800
2026-09-25	1.090	1.140	1.080	1.130	1.130	1,108,800
2026-09-24	1.100	1.120	1.070	1.110	1.110	1,300,400
2026-09-23	1.190	1.190	1.100	1.110	1.110	1,369,700
2026-09-22	1.150	1.200	1.150	1.190	1.190	1,675,000
2026-09-21	1.090	1.180	1.060	1.140	1.140	4,201,600
2026-09-18	1.160	1.160	1.040	1.040	1.040	2,203,000
2026-09-17	1.120	1.120	1.040	1.090	1.090	1,317,900
2026-09-16	1.070	1.090	1.020	1.090	1.090	1,193,600
2026-09-15	1.090	1.100	1.040	1.050	1.050	1,470,700
2026-09-14	1.050	1.110	1.030	1.090	1.090	922,800
2026-09-11	1.090	1.130	1.060	1.080	1.080	1,450,800
2026-09-10	1.110	1.110	1.070	1.090	1.090	1,799,600
2026-09-09	1.130	1.160	1.070	1.130	1.130	2,110,100
2026-09-08	1.130	1.130	1.080	1.110	1.110	1,550,000
2026-09-04	1.140	1.140	1.110	1.130	1.130	854,400
2026-09-03	1.150	1.170	1.130	1.160	1.160	1,047,200
2026-09-02	1.090	1.160	1.090	1.130	1.130	907,900
2026-09-01	1.080	1.110	1.070	1.100	1.100	860,000
2026-08-31	1.100	1.120	1.050	1.120	1.120	741,600
2026-08-28	1.120	1.120	1.050	1.080	1.080	1,037,900
2026-08-27	1.090	1.110	1.080	1.100	1.100	419,400
2026-08-26	1.120	1.120	1.060	1.070	1.070	687,700
2026-08-25	1.100	1.130	1.060	1.120	1.120	808,900
2026-08-24	1.100	1.120	1.080	1.100	1.100	773,700
2026-08-21	1.090	1.110	1.060	1.110	1.110	1,675,300
2026-08-20	1.000	1.070	0.990	1.060	1.060	937,600
2026-08-19	0.940	1.010	0.940	1.000	1.000	876,500
2026-08-18	0.980	0.980	0.900	0.910	0.910	1,033,100
2026-08-17	1.000	1.010	0.960	0.990	0.990	768,100
2026-08-14	0.970	1.010	0.960	0.960	0.960	730,600
2026-08-13	0.970	0.980	0.950	0.980	0.980	526,300
2026-08-12	0.970	0.990	0.950	0.970	0.970	504,800
2026-08-11	0.970	0.980	0.920	0.920	0.920	625,000
2026-08-10	0.980	0.980	0.940	0.980	0.980	973,200
2026-08-07	0.970	0.980	0.930	0.950	0.950	1,010,200
2026-08-06	0.960	0.960	0.910	0.920	0.920	562,800
2026-08-05	0.920	0.960	0.920	0.950	0.950	1,166,800
2026-08-04	0.870	0.910	0.850	0.910	0.910	697,400
2026-07-31	0.840	0.840	0.810	0.810	0.810	116,600
2026-07-30	0.840	0.850	0.820	0.830	0.830	313,100
2026-07-29	0.810	0.840	0.800	0.840	0.840	727,200
2026-07-28	0.850	0.850	0.810	0.820	0.820	936,500
2026-07-27	0.900	0.910	0.840	0.870	0.870	1,409,900
2026-07-24	0.900	0.900	0.850	0.870	0.870	545,300
2026-07-23	0.910	0.920	0.860	0.900	0.900	642,700
2026-07-22	0.880	0.930	0.880	0.930	0.930	1,030,900

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.