Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.040	1.040	0.880	0.880	0.880	9,700
2022-09-23	1.120	1.120	0.880	1.040	1.040	43,600
2022-09-22	1.120	1.120	1.120	1.120	1.120	625
2022-09-21	1.200	1.200	1.200	1.200	1.200	1,313
2022-09-20	1.120	1.120	1.120	1.120	1.120	2,250
2022-09-19	1.120	1.120	1.120	1.120	1.120	288
2022-09-16	1.120	1.120	1.120	1.120	1.120	0
2022-09-15	1.120	1.120	1.040	1.120	1.120	11,813
2022-09-14	1.200	1.200	1.200	1.200	1.200	313
2022-09-13	1.200	1.200	1.120	1.120	1.120	2,813
2022-09-12	1.040	1.120	1.040	1.120	1.120	12,000
2022-09-09	1.040	1.040	1.040	1.040	1.040	4,813
2022-09-08	1.040	1.040	0.960	1.040	1.040	8,838
2022-09-07	1.120	1.120	0.960	0.960	0.960	19,038
2022-09-06	1.120	1.120	1.120	1.120	1.120	8,713
2022-09-02	1.280	1.280	1.120	1.120	1.120	2,938
2022-09-01	1.120	1.120	1.040	1.120	1.120	13,213
2022-08-31	1.200	1.280	1.200	1.200	1.200	3,600
2022-08-30	1.360	1.360	1.280	1.280	1.280	18,438
2022-08-29	1.360	1.360	1.360	1.360	1.360	438
2022-08-26	1.440	1.440	1.360	1.360	1.360	7,000
2022-08-25	1.440	1.440	1.360	1.360	1.360	2,188
2022-08-24	1.280	1.600	1.280	1.440	1.440	35,550
2022-08-23	1.280	1.280	1.280	1.280	1.280	3,375
2022-08-22	1.280	1.280	1.280	1.280	1.280	688
2022-08-19	1.360	1.360	1.280	1.280	1.280	8,363
2022-08-18	1.520	1.520	1.280	1.360	1.360	17,413
2022-08-17	1.360	1.360	1.360	1.360	1.360	8,413
2022-08-16	1.520	1.520	1.360	1.360	1.360	8,425
2022-08-15	1.600	1.600	1.520	1.520	1.520	5,288
2022-08-12	1.520	1.600	1.520	1.520	1.520	68,850
2022-08-11	1.440	1.440	1.440	1.440	1.440	1,875
2022-08-10	1.520	1.520	1.520	1.520	1.520	1,425
2022-08-09	1.600	1.600	1.600	1.600	1.600	1,913
2022-08-08	1.520	1.600	1.520	1.600	1.600	1,175
2022-08-05	1.440	1.520	1.440	1.520	1.520	1,675
2022-08-04	1.360	1.520	1.360	1.520	1.520	12,500
2022-08-03	1.360	1.440	1.360	1.440	1.440	1,088
2022-08-02	1.360	1.360	1.360	1.360	1.360	3,188
2022-07-29	1.440	1.440	1.360	1.360	1.360	10,938
2022-07-28	1.360	1.360	1.360	1.360	1.360	17,063
2022-07-27	1.280	1.280	1.280	1.280	1.280	7,125
2022-07-26	1.200	1.200	1.200	1.200	1.200	0
2022-07-25	1.280	1.280	1.200	1.200	1.200	4,213
2022-07-22	1.280	1.280	1.280	1.280	1.280	4,500
2022-07-21	1.280	1.280	1.200	1.280	1.280	36,638
2022-07-20	1.440	1.440	1.360	1.360	1.360	4,688
2022-07-19	1.360	1.360	1.360	1.360	1.360	588
2022-07-18	1.280	1.520	1.280	1.520	1.520	25,800
2022-07-15	1.280	1.280	1.280	1.280	1.280	6,338
2022-07-14	1.440	1.440	1.280	1.280	1.280	55,938
2022-07-13	1.520	1.520	1.440	1.440	1.440	2,175
2022-07-12	1.440	1.520	1.440	1.440	1.440	16,800
2022-07-11	1.280	1.440	1.280	1.440	1.440	22,850
2022-07-08	1.360	1.440	1.280	1.280	1.280	43,988
2022-07-07	1.280	1.360	1.280	1.360	1.360	20,025
2022-07-06	1.360	1.360	1.280	1.280	1.280	32,713
2022-07-05	1.440	1.440	1.360	1.440	1.440	24,050
2022-07-04	1.360	1.440	1.360	1.360	1.360	13,450
2022-06-30	1.360	1.440	1.360	1.440	1.440	15,013

← NewerPage 18 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.