Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.410	0.430	0.390	0.400	0.400	122,600
2022-12-19	0.480	0.480	0.480	0.480	0.480	21,638
2022-12-16	0.480	0.480	0.480	0.480	0.480	9,875
2022-12-15	0.480	0.480	0.480	0.480	0.480	27,625
2022-12-14	0.560	0.560	0.480	0.480	0.480	48,375
2022-12-13	0.560	0.560	0.560	0.560	0.560	35,475
2022-12-12	0.560	0.560	0.560	0.560	0.560	12,563
2022-12-09	0.560	0.560	0.560	0.560	0.560	10,063
2022-12-08	0.560	0.640	0.560	0.560	0.560	20,250
2022-12-07	0.560	0.560	0.480	0.560	0.560	55,250
2022-12-06	0.640	0.640	0.480	0.560	0.560	52,650
2022-12-05	0.640	0.720	0.640	0.720	0.720	8,325
2022-12-02	0.720	0.720	0.640	0.720	0.720	3,600
2022-12-01	0.720	0.720	0.640	0.720	0.720	12,500
2022-11-30	0.720	0.720	0.640	0.720	0.720	19,550
2022-11-29	0.720	0.720	0.720	0.720	0.720	6,750
2022-11-28	0.800	0.800	0.720	0.720	0.720	19,663
2022-11-25	0.800	0.800	0.720	0.720	0.720	40,588
2022-11-24	0.800	0.800	0.800	0.800	0.800	3,125
2022-11-23	0.800	0.800	0.720	0.800	0.800	19,000
2022-11-22	0.800	0.800	0.800	0.800	0.800	19,450
2022-11-21	0.800	0.800	0.800	0.800	0.800	3,325
2022-11-18	0.800	0.800	0.800	0.800	0.800	6,300
2022-11-17	0.800	0.800	0.800	0.800	0.800	13,163
2022-11-16	0.800	0.800	0.800	0.800	0.800	17,700
2022-11-15	0.800	0.800	0.800	0.800	0.800	20,150
2022-11-14	0.800	0.800	0.800	0.800	0.800	44,313
2022-11-11	0.800	0.800	0.800	0.800	0.800	13,950
2022-11-10	0.800	0.800	0.800	0.800	0.800	16,125
2022-11-09	0.880	0.880	0.800	0.880	0.880	176,575
2022-11-08	0.880	0.880	0.800	0.880	0.880	133,775
2022-11-07	0.800	0.880	0.800	0.880	0.880	14,188
2022-11-04	0.880	0.880	0.880	0.880	0.880	14,063
2022-11-03	0.880	0.880	0.800	0.880	0.880	129,500
2022-11-02	0.800	0.800	0.800	0.800	0.800	375
2022-11-01	0.880	0.880	0.880	0.880	0.880	131,888
2022-10-31	0.880	0.880	0.880	0.880	0.880	625
2022-10-28	0.880	0.880	0.880	0.880	0.880	127,938
2022-10-27	1.040	1.040	0.880	0.880	0.880	11,700
2022-10-26	0.960	0.960	0.960	0.960	0.960	950
2022-10-25	0.960	1.040	0.960	0.960	0.960	12,675
2022-10-24	0.880	0.960	0.880	0.880	0.880	6,625
2022-10-21	0.880	0.880	0.800	0.880	0.880	875
2022-10-20	0.880	0.880	0.880	0.880	0.880	1,288
2022-10-19	0.880	0.880	0.880	0.880	0.880	839,938
2022-10-18	0.880	0.880	0.880	0.880	0.880	112,375
2022-10-17	0.880	0.880	0.720	0.880	0.880	234,500
2022-10-14	0.960	0.960	0.880	0.880	0.880	15,700
2022-10-13	0.880	0.960	0.880	0.880	0.880	120,625
2022-10-12	0.880	1.040	0.880	0.960	0.960	11,000
2022-10-11	0.880	0.880	0.880	0.880	0.880	3,313
2022-10-07	0.960	0.960	0.880	0.880	0.880	6,063
2022-10-06	0.960	0.960	0.960	0.960	0.960	1,663
2022-10-05	0.880	0.880	0.880	0.880	0.880	263
2022-10-04	0.960	0.960	0.880	0.880	0.880	30,263
2022-10-03	1.040	1.040	0.880	0.880	0.880	9,500
2022-09-30	0.960	1.040	0.960	1.040	1.040	10,725
2022-09-29	0.960	1.040	0.960	1.040	1.040	7,750
2022-09-28	0.960	1.040	0.880	0.880	0.880	37,388
2022-09-27	0.880	0.960	0.880	0.960	0.960	4,750

← NewerPage 17 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.