Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.440	0.440	0.430	0.440	0.440	168,900
2024-05-27	0.450	0.470	0.450	0.450	0.450	83,900
2024-05-24	0.460	0.460	0.440	0.450	0.450	98,800
2024-05-23	0.470	0.470	0.450	0.460	0.460	166,700
2024-05-22	0.470	0.480	0.460	0.470	0.470	205,100
2024-05-21	0.480	0.490	0.460	0.470	0.470	738,700
2024-05-17	0.420	0.480	0.420	0.470	0.470	523,400
2024-05-16	0.410	0.430	0.410	0.410	0.410	100,600
2024-05-15	0.410	0.410	0.360	0.400	0.400	385,700
2024-05-14	0.430	0.430	0.400	0.400	0.400	218,500
2024-05-13	0.430	0.430	0.420	0.430	0.430	108,500
2024-05-10	0.430	0.430	0.430	0.430	0.430	114,200
2024-05-09	0.430	0.430	0.420	0.430	0.430	76,700
2024-05-08	0.420	0.430	0.420	0.430	0.430	125,000
2024-05-07	0.420	0.430	0.390	0.430	0.430	153,400
2024-05-06	0.440	0.440	0.420	0.430	0.430	290,200
2024-05-03	0.430	0.440	0.420	0.430	0.430	355,400
2024-05-02	0.420	0.430	0.420	0.420	0.420	122,800
2024-05-01	0.440	0.440	0.390	0.430	0.430	224,200
2024-04-30	0.450	0.450	0.430	0.440	0.440	137,200
2024-04-29	0.440	0.480	0.430	0.450	0.450	268,000
2024-04-26	0.450	0.460	0.440	0.440	0.440	396,800
2024-04-25	0.450	0.450	0.440	0.440	0.440	254,900
2024-04-24	0.460	0.460	0.430	0.440	0.440	117,800
2024-04-23	0.440	0.470	0.430	0.460	0.460	642,400
2024-04-22	0.460	0.470	0.400	0.440	0.440	691,400
2024-04-19	0.450	0.470	0.440	0.450	0.450	60,000
2024-04-18	0.460	0.460	0.450	0.450	0.450	48,200
2024-04-17	0.460	0.470	0.440	0.460	0.460	393,900
2024-04-16	0.460	0.470	0.430	0.470	0.470	152,800
2024-04-15	0.470	0.480	0.450	0.460	0.460	324,300
2024-04-12	0.480	0.490	0.460	0.470	0.470	339,600
2024-04-11	0.490	0.500	0.470	0.480	0.480	123,900
2024-04-10	0.430	0.540	0.430	0.490	0.490	834,900
2024-04-09	0.420	0.440	0.420	0.430	0.430	95,200
2024-04-08	0.430	0.430	0.420	0.420	0.420	48,300
2024-04-05	0.400	0.430	0.390	0.430	0.430	123,500
2024-04-04	0.420	0.420	0.390	0.390	0.390	136,600
2024-04-03	0.380	0.450	0.360	0.420	0.420	412,100
2024-04-02	0.370	0.370	0.360	0.370	0.370	88,300
2024-04-01	0.380	0.380	0.360	0.370	0.370	88,000
2024-03-28	0.350	0.380	0.350	0.370	0.370	137,700
2024-03-27	0.340	0.350	0.340	0.350	0.350	66,100
2024-03-26	0.350	0.350	0.340	0.340	0.340	35,000
2024-03-25	0.350	0.360	0.340	0.340	0.340	261,000
2024-03-22	0.350	0.350	0.350	0.350	0.350	63,000
2024-03-21	0.370	0.380	0.340	0.350	0.350	342,000
2024-03-20	0.350	0.390	0.350	0.360	0.360	361,000
2024-03-19	0.340	0.360	0.330	0.350	0.350	658,300
2024-03-18	0.350	0.360	0.330	0.340	0.340	89,300
2024-03-15	0.330	0.380	0.330	0.360	0.360	330,700
2024-03-14	0.320	0.340	0.320	0.340	0.340	403,700
2024-03-13	0.280	0.340	0.280	0.330	0.330	331,100
2024-03-12	0.290	0.290	0.280	0.280	0.280	105,800
2024-03-11	0.270	0.290	0.240	0.290	0.290	414,800
2024-03-08	0.250	0.280	0.250	0.270	0.270	127,900
2024-03-07	0.250	0.250	0.240	0.250	0.250	76,900
2024-03-06	0.250	0.250	0.250	0.250	0.250	59,300
2024-03-05	0.260	0.260	0.250	0.250	0.250	189,900
2024-03-04	0.250	0.260	0.240	0.250	0.250	133,600

← NewerPage 11 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.