Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.640	0.640	0.620	0.630	0.630	120,400
2024-08-21	0.630	0.640	0.600	0.630	0.630	332,900
2024-08-20	0.650	0.660	0.610	0.630	0.630	412,300
2024-08-19	0.630	0.650	0.630	0.640	0.640	245,100
2024-08-16	0.600	0.630	0.600	0.630	0.630	549,900
2024-08-15	0.560	0.610	0.550	0.610	0.610	369,200
2024-08-14	0.560	0.560	0.550	0.550	0.550	137,500
2024-08-13	0.560	0.570	0.550	0.570	0.570	131,700
2024-08-12	0.560	0.570	0.550	0.570	0.570	163,600
2024-08-09	0.590	0.590	0.550	0.560	0.560	77,100
2024-08-08	0.550	0.600	0.550	0.590	0.590	186,900
2024-08-07	0.560	0.560	0.530	0.560	0.560	288,400
2024-08-06	0.500	0.570	0.500	0.570	0.570	912,400
2024-08-02	0.570	0.570	0.500	0.540	0.540	748,100
2024-08-01	0.580	0.580	0.540	0.570	0.570	78,600
2024-07-31	0.570	0.580	0.570	0.580	0.580	250,700
2024-07-30	0.570	0.570	0.550	0.570	0.570	163,700
2024-07-29	0.580	0.580	0.560	0.570	0.570	142,100
2024-07-26	0.540	0.580	0.520	0.580	0.580	345,400
2024-07-25	0.560	0.570	0.520	0.550	0.550	694,800
2024-07-24	0.570	0.590	0.550	0.560	0.560	335,800
2024-07-23	0.570	0.580	0.550	0.570	0.570	160,300
2024-07-22	0.570	0.580	0.570	0.580	0.580	73,300
2024-07-19	0.580	0.580	0.550	0.580	0.580	188,100
2024-07-18	0.590	0.610	0.580	0.590	0.590	222,900
2024-07-17	0.600	0.600	0.580	0.590	0.590	119,000
2024-07-16	0.610	0.610	0.580	0.590	0.590	298,500
2024-07-15	0.590	0.610	0.590	0.600	0.600	100,000
2024-07-12	0.580	0.590	0.570	0.580	0.580	162,700
2024-07-11	0.590	0.590	0.570	0.570	0.570	141,338
2024-07-10	0.600	0.600	0.560	0.560	0.560	321,300
2024-07-09	0.620	0.680	0.590	0.600	0.600	815,600
2024-07-08	0.600	0.620	0.590	0.610	0.610	356,900
2024-07-05	0.550	0.590	0.550	0.590	0.590	377,300
2024-07-04	0.560	0.560	0.550	0.550	0.550	83,000
2024-07-03	0.570	0.580	0.550	0.570	0.570	206,100
2024-07-02	0.580	0.580	0.550	0.560	0.560	80,300
2024-06-28	0.580	0.580	0.560	0.570	0.570	204,600
2024-06-27	0.580	0.600	0.580	0.580	0.580	92,800
2024-06-26	0.590	0.590	0.560	0.590	0.590	199,300
2024-06-25	0.650	0.650	0.570	0.600	0.600	492,500
2024-06-24	0.570	0.670	0.550	0.660	0.660	905,600
2024-06-21	0.550	0.560	0.530	0.560	0.560	256,500
2024-06-20	0.520	0.600	0.490	0.550	0.550	414,000
2024-06-19	0.520	0.530	0.500	0.510	0.510	318,200
2024-06-18	0.490	0.560	0.480	0.530	0.530	657,700
2024-06-17	0.470	0.490	0.470	0.490	0.490	217,100
2024-06-14	0.470	0.470	0.450	0.470	0.470	323,400
2024-06-13	0.470	0.500	0.450	0.450	0.450	3,079,300
2024-06-12	0.450	0.480	0.450	0.470	0.470	147,800
2024-06-11	0.470	0.470	0.450	0.450	0.450	81,700
2024-06-10	0.470	0.490	0.460	0.480	0.480	800,200
2024-06-07	0.470	0.520	0.450	0.460	0.460	714,800
2024-06-06	0.430	0.480	0.430	0.480	0.480	283,800
2024-06-05	0.430	0.460	0.430	0.430	0.430	202,800
2024-06-04	0.440	0.440	0.410	0.440	0.440	207,900
2024-06-03	0.460	0.470	0.430	0.440	0.440	159,700
2024-05-31	0.470	0.470	0.440	0.460	0.460	413,100
2024-05-30	0.450	0.470	0.440	0.470	0.470	790,700
2024-05-29	0.440	0.440	0.420	0.430	0.430	186,200

← NewerPage 10 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.