Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.480	0.480	0.430	0.430	0.430	90,900
2023-06-13	0.490	0.490	0.490	0.490	0.490	5,300
2023-06-12	0.470	0.500	0.470	0.480	0.480	165,800
2023-06-09	0.480	0.510	0.470	0.490	0.490	88,200
2023-06-08	0.460	0.490	0.460	0.460	0.460	113,100
2023-06-07	0.440	0.480	0.440	0.460	0.460	44,500
2023-06-06	0.420	0.440	0.420	0.440	0.440	93,100
2023-06-05	0.410	0.430	0.410	0.420	0.420	73,600
2023-06-02	0.380	0.390	0.380	0.380	0.380	50,500
2023-06-01	0.370	0.380	0.370	0.380	0.380	44,500
2023-05-31	0.380	0.380	0.370	0.370	0.370	23,500
2023-05-30	0.380	0.380	0.380	0.380	0.380	4,500
2023-05-29	0.390	0.390	0.370	0.370	0.370	18,500
2023-05-26	0.400	0.400	0.390	0.390	0.390	15,600
2023-05-25	0.390	0.390	0.390	0.390	0.390	44,000
2023-05-24	0.370	0.390	0.370	0.390	0.390	16,500
2023-05-23	0.380	0.390	0.380	0.380	0.380	13,800
2023-05-19	0.390	0.390	0.390	0.390	0.390	6,000
2023-05-18	0.400	0.400	0.390	0.390	0.390	14,000
2023-05-17	0.400	0.430	0.400	0.410	0.410	270,000
2023-05-16	0.390	0.400	0.360	0.400	0.400	17,900
2023-05-15	0.420	0.420	0.400	0.400	0.400	16,500
2023-05-12	0.370	0.420	0.350	0.420	0.420	136,200
2023-05-11	0.410	0.410	0.370	0.380	0.380	72,300
2023-05-10	0.420	0.420	0.420	0.420	0.420	5,000
2023-05-09	0.420	0.450	0.420	0.450	0.450	48,500
2023-05-08	0.430	0.430	0.430	0.430	0.430	27,400
2023-05-05	0.400	0.430	0.400	0.430	0.430	26,000
2023-05-04	0.430	0.450	0.400	0.450	0.450	17,000
2023-05-03	0.410	0.410	0.410	0.410	0.410	23,800
2023-05-02	0.430	0.430	0.430	0.430	0.430	1,200
2023-05-01	0.400	0.420	0.400	0.420	0.420	30,800
2023-04-28	0.420	0.420	0.410	0.410	0.410	3,200
2023-04-27	0.430	0.430	0.390	0.420	0.420	19,100
2023-04-26	0.450	0.450	0.450	0.450	0.450	0
2023-04-25	0.450	0.450	0.450	0.450	0.450	112,500
2023-04-24	0.440	0.450	0.440	0.450	0.450	227,000
2023-04-21	0.440	0.450	0.400	0.450	0.450	150,800
2023-04-20	0.440	0.440	0.440	0.440	0.440	36,200
2023-04-19	0.450	0.450	0.440	0.440	0.440	2,900
2023-04-18	0.460	0.460	0.450	0.450	0.450	7,300
2023-04-17	0.460	0.480	0.450	0.450	0.450	16,100
2023-04-14	0.490	0.490	0.460	0.460	0.460	8,200
2023-04-13	0.470	0.490	0.450	0.450	0.450	70,500
2023-04-12	0.450	0.470	0.440	0.440	0.440	28,000
2023-04-11	0.440	0.450	0.440	0.440	0.440	45,000
2023-04-10	0.420	0.440	0.420	0.440	0.440	28,900
2023-04-06	0.470	0.470	0.400	0.420	0.420	110,200
2023-04-05	0.460	0.520	0.430	0.500	0.500	50,300
2023-04-04	0.450	0.450	0.400	0.420	0.420	28,600
2023-04-03	0.400	0.480	0.400	0.480	0.480	34,700
2023-03-31	0.390	0.420	0.370	0.390	0.390	412,400
2023-03-30	0.340	0.440	0.320	0.430	0.430	1,173,000
2023-03-29	0.340	0.350	0.340	0.350	0.350	29,000
2023-03-28	0.350	0.350	0.340	0.340	0.340	13,400
2023-03-27	0.330	0.360	0.330	0.360	0.360	24,900
2023-03-24	0.340	0.350	0.330	0.350	0.350	71,400
2023-03-23	0.350	0.350	0.350	0.350	0.350	8,400
2023-03-22	0.340	0.350	0.340	0.350	0.350	27,500
2023-03-21	0.350	0.350	0.350	0.350	0.350	2,400

← NewerPage 15 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.