Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.440	1.440	1.360	1.360	1.360	13,925
2022-06-28	1.600	1.600	1.440	1.440	1.440	43,113
2022-06-27	1.600	1.600	1.520	1.520	1.520	10,325
2022-06-24	1.680	1.680	1.520	1.600	1.600	29,388
2022-06-23	1.680	1.680	1.520	1.600	1.600	40,288
2022-06-22	1.600	1.680	1.520	1.680	1.680	18,263
2022-06-21	1.680	1.680	1.680	1.680	1.680	5,825
2022-06-20	1.760	1.760	1.680	1.680	1.680	10,063
2022-06-17	1.600	1.680	1.520	1.680	1.680	10,988
2022-06-16	1.680	1.680	1.520	1.600	1.600	36,138
2022-06-15	1.840	1.840	1.600	1.680	1.680	38,138
2022-06-14	1.840	1.840	1.760	1.760	1.760	21,213
2022-06-13	1.920	1.920	1.760	1.840	1.840	35,013
2022-06-10	1.920	2.000	1.920	2.000	2.000	12,475
2022-06-09	2.000	2.080	1.920	2.000	2.000	11,963
2022-06-08	2.000	2.080	2.000	2.000	2.000	20,500
2022-06-07	2.000	2.160	2.000	2.080	2.080	12,363
2022-06-06	2.240	2.240	2.000	2.080	2.080	10,588
2022-06-03	2.160	2.160	2.080	2.160	2.160	2,488
2022-06-02	2.160	2.240	2.160	2.160	2.160	6,500
2022-06-01	2.080	2.160	2.080	2.160	2.160	2,813
2022-05-31	2.160	2.160	2.000	2.000	2.000	25,825
2022-05-30	2.240	2.240	2.080	2.160	2.160	22,563
2022-05-27	2.320	2.400	2.240	2.240	2.240	17,100
2022-05-26	2.240	2.320	2.240	2.240	2.240	3,638
2022-05-25	2.320	2.320	2.240	2.240	2.240	18,588
2022-05-24	2.240	2.400	2.240	2.320	2.320	19,838
2022-05-20	2.400	2.560	2.320	2.400	2.400	5,063
2022-05-19	2.400	2.400	2.400	2.400	2.400	10,438
2022-05-18	2.400	2.480	2.240	2.320	2.320	4,688
2022-05-17	2.400	2.560	2.400	2.400	2.400	8,075
2022-05-16	2.720	2.720	2.400	2.400	2.400	2,675
2022-05-13	2.400	2.400	2.320	2.400	2.400	7,500
2022-05-12	2.480	2.480	2.160	2.240	2.240	20,938
2022-05-11	2.560	2.560	2.480	2.480	2.480	4,663
2022-05-10	2.640	2.640	2.400	2.400	2.400	10,825
2022-05-09	2.640	2.640	2.560	2.560	2.560	12,463
2022-05-06	2.800	2.800	2.640	2.640	2.640	15,438
2022-05-05	2.800	2.800	2.720	2.800	2.800	9,100
2022-05-04	2.720	2.720	2.720	2.720	2.720	88
2022-05-03	2.720	2.880	2.720	2.720	2.720	9,450
2022-05-02	2.640	2.720	2.640	2.720	2.720	22,913
2022-04-29	2.720	2.800	2.640	2.640	2.640	11,963
2022-04-28	2.640	2.720	2.640	2.720	2.720	5,300
2022-04-27	2.640	2.720	2.640	2.720	2.720	1,088
2022-04-26	2.800	2.800	2.560	2.640	2.640	20,775
2022-04-25	2.640	2.640	2.560	2.560	2.560	7,188
2022-04-22	2.640	2.720	2.640	2.720	2.720	10,263
2022-04-21	2.800	2.800	2.720	2.720	2.720	18,963
2022-04-20	2.800	2.800	2.720	2.800	2.800	9,463
2022-04-19	2.720	2.720	2.720	2.720	2.720	4,200
2022-04-18	2.720	2.880	2.720	2.720	2.720	18,413
2022-04-14	2.880	2.880	2.800	2.800	2.800	2,138
2022-04-13	2.880	2.880	2.880	2.880	2.880	938
2022-04-12	2.800	2.800	2.720	2.800	2.800	2,750
2022-04-11	2.880	2.880	2.720	2.720	2.720	11,075
2022-04-08	2.720	2.880	2.720	2.880	2.880	13,063
2022-04-07	2.800	2.800	2.720	2.720	2.720	1,325
2022-04-06	2.800	2.800	2.800	2.800	2.800	1,438
2022-04-05	2.720	2.800	2.640	2.800	2.800	11,050

← NewerPage 19 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.