Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.360	0.360	0.340	0.350	0.350	36,300
2023-03-17	0.350	0.370	0.340	0.360	0.360	109,600
2023-03-16	0.350	0.350	0.350	0.350	0.350	1,000
2023-03-15	0.340	0.350	0.340	0.350	0.350	7,300
2023-03-14	0.360	0.360	0.330	0.340	0.340	52,000
2023-03-13	0.360	0.370	0.360	0.360	0.360	30,200
2023-03-10	0.360	0.360	0.360	0.360	0.360	20,100
2023-03-09	0.350	0.360	0.350	0.360	0.360	18,700
2023-03-08	0.380	0.380	0.360	0.370	0.370	46,600
2023-03-07	0.380	0.380	0.370	0.370	0.370	15,200
2023-03-06	0.380	0.390	0.380	0.380	0.380	52,900
2023-03-03	0.380	0.390	0.380	0.390	0.390	58,300
2023-03-02	0.390	0.390	0.380	0.380	0.380	175,500
2023-03-01	0.390	0.390	0.390	0.390	0.390	21,800
2023-02-28	0.390	0.390	0.390	0.390	0.390	10,300
2023-02-27	0.400	0.400	0.400	0.400	0.400	20,500
2023-02-24	0.400	0.400	0.400	0.400	0.400	6,000
2023-02-23	0.400	0.400	0.390	0.390	0.390	46,200
2023-02-22	0.390	0.400	0.390	0.400	0.400	24,000
2023-02-21	0.400	0.400	0.400	0.400	0.400	24,300
2023-02-17	0.400	0.400	0.400	0.400	0.400	141,900
2023-02-16	0.400	0.400	0.400	0.400	0.400	13,300
2023-02-15	0.400	0.400	0.400	0.400	0.400	150,500
2023-02-14	0.410	0.410	0.400	0.400	0.400	97,600
2023-02-13	0.410	0.410	0.400	0.410	0.410	89,500
2023-02-10	0.410	0.410	0.400	0.400	0.400	161,200
2023-02-09	0.400	0.410	0.400	0.400	0.400	296,800
2023-02-08	0.400	0.400	0.400	0.400	0.400	192,600
2023-02-07	0.410	0.410	0.400	0.400	0.400	203,900
2023-02-06	0.410	0.410	0.400	0.410	0.410	186,800
2023-02-03	0.400	0.410	0.400	0.410	0.410	178,000
2023-02-02	0.420	0.420	0.410	0.420	0.420	42,300
2023-02-01	0.410	0.420	0.400	0.410	0.410	92,000
2023-01-31	0.420	0.420	0.410	0.410	0.410	129,200
2023-01-30	0.420	0.420	0.410	0.410	0.410	137,400
2023-01-27	0.420	0.420	0.400	0.410	0.410	193,100
2023-01-26	0.420	0.420	0.420	0.420	0.420	15,500
2023-01-25	0.430	0.430	0.420	0.420	0.420	191,600
2023-01-24	0.430	0.430	0.430	0.430	0.430	75,200
2023-01-23	0.430	0.430	0.430	0.430	0.430	97,300
2023-01-20	0.430	0.430	0.430	0.430	0.430	19,500
2023-01-19	0.430	0.430	0.430	0.430	0.430	26,200
2023-01-18	0.430	0.430	0.430	0.430	0.430	82,800
2023-01-17	0.440	0.440	0.410	0.430	0.430	183,600
2023-01-16	0.450	0.470	0.440	0.440	0.440	112,700
2023-01-13	0.500	0.530	0.440	0.440	0.440	655,900
2023-01-12	0.490	0.500	0.490	0.490	0.490	32,500
2023-01-11	0.500	0.500	0.480	0.480	0.480	8,600
2023-01-10	0.480	0.500	0.480	0.500	0.500	8,100
2023-01-09	0.500	0.510	0.490	0.490	0.490	106,700
2023-01-06	0.490	0.490	0.490	0.490	0.490	2,100
2023-01-05	0.460	0.490	0.460	0.490	0.490	2,200
2023-01-04	0.500	0.500	0.490	0.490	0.490	5,400
2023-01-03	0.510	0.510	0.490	0.490	0.490	546,200
2022-12-30	0.540	0.540	0.460	0.490	0.490	524,800
2022-12-29	0.530	0.580	0.530	0.580	0.580	6,100
2022-12-28	0.600	0.600	0.600	0.600	0.600	32,300
2022-12-23	0.550	0.600	0.550	0.600	0.600	4,200
2022-12-22	0.480	0.500	0.480	0.500	0.500	12,900
2022-12-21	0.430	0.430	0.430	0.430	0.430	41,500

← NewerPage 16 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.