Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.270	0.280	0.260	0.280	0.280	43,000
2023-09-08	0.280	0.280	0.260	0.270	0.270	156,100
2023-09-07	0.290	0.290	0.260	0.280	0.280	280,600
2023-09-06	0.300	0.300	0.290	0.290	0.290	115,500
2023-09-05	0.300	0.300	0.290	0.290	0.290	29,000
2023-09-01	0.280	0.300	0.280	0.300	0.300	44,300
2023-08-31	0.290	0.290	0.280	0.290	0.290	78,100
2023-08-30	0.310	0.310	0.280	0.280	0.280	111,800
2023-08-29	0.300	0.320	0.290	0.290	0.290	208,300
2023-08-28	0.320	0.320	0.300	0.300	0.300	140,600
2023-08-25	0.300	0.310	0.300	0.310	0.310	116,400
2023-08-24	0.320	0.340	0.290	0.330	0.330	153,900
2023-08-23	0.360	0.360	0.320	0.340	0.340	125,400
2023-08-22	0.380	0.380	0.350	0.360	0.360	112,100
2023-08-21	0.380	0.400	0.380	0.400	0.400	32,200
2023-08-18	0.380	0.400	0.380	0.400	0.400	5,000
2023-08-17	0.410	0.410	0.380	0.400	0.400	104,500
2023-08-16	0.410	0.420	0.400	0.420	0.420	41,400
2023-08-15	0.400	0.430	0.400	0.430	0.430	18,500
2023-08-14	0.420	0.420	0.420	0.420	0.420	15,200
2023-08-11	0.430	0.430	0.430	0.430	0.430	49,400
2023-08-10	0.420	0.440	0.390	0.420	0.420	60,600
2023-08-09	0.450	0.460	0.410	0.410	0.410	50,500
2023-08-08	0.440	0.440	0.430	0.440	0.440	9,000
2023-08-04	0.450	0.480	0.420	0.460	0.460	34,200
2023-08-03	0.460	0.460	0.440	0.460	0.460	14,700
2023-08-02	0.480	0.480	0.450	0.470	0.470	45,400
2023-08-01	0.480	0.490	0.480	0.490	0.490	24,400
2023-07-31	0.500	0.500	0.470	0.470	0.470	33,400
2023-07-28	0.500	0.500	0.480	0.500	0.500	63,100
2023-07-27	0.520	0.530	0.500	0.510	0.510	36,700
2023-07-26	0.510	0.540	0.510	0.540	0.540	59,300
2023-07-25	0.500	0.540	0.500	0.520	0.520	111,800
2023-07-24	0.520	0.520	0.500	0.510	0.510	92,900
2023-07-21	0.500	0.540	0.500	0.540	0.540	147,200
2023-07-20	0.530	0.540	0.500	0.500	0.500	44,000
2023-07-19	0.500	0.520	0.480	0.510	0.510	46,300
2023-07-18	0.490	0.540	0.490	0.530	0.530	25,900
2023-07-17	0.510	0.510	0.490	0.490	0.490	36,400
2023-07-14	0.550	0.570	0.510	0.520	0.520	47,200
2023-07-13	0.530	0.590	0.530	0.570	0.570	98,700
2023-07-12	0.520	0.540	0.510	0.530	0.530	52,900
2023-07-11	0.510	0.540	0.510	0.520	0.520	24,600
2023-07-10	0.500	0.520	0.500	0.520	0.520	14,900
2023-07-07	0.470	0.500	0.470	0.500	0.500	65,900
2023-07-06	0.480	0.480	0.470	0.470	0.470	22,800
2023-07-05	0.500	0.500	0.470	0.500	0.500	26,400
2023-07-04	0.500	0.530	0.470	0.500	0.500	85,100
2023-06-30	0.440	0.480	0.440	0.480	0.480	58,300
2023-06-29	0.420	0.440	0.420	0.440	0.440	57,100
2023-06-28	0.420	0.430	0.410	0.410	0.410	45,800
2023-06-27	0.400	0.430	0.400	0.430	0.430	115,800
2023-06-26	0.410	0.410	0.400	0.400	0.400	19,900
2023-06-23	0.420	0.420	0.420	0.420	0.420	1,500
2023-06-22	0.430	0.430	0.410	0.420	0.420	263,300
2023-06-21	0.420	0.420	0.410	0.420	0.420	40,200
2023-06-20	0.410	0.430	0.400	0.430	0.430	49,300
2023-06-19	0.420	0.420	0.400	0.420	0.420	54,200
2023-06-16	0.420	0.450	0.380	0.410	0.410	153,600
2023-06-15	0.430	0.440	0.410	0.430	0.430	76,700

← NewerPage 14 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.