Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.910	0.920	0.850	0.870	0.870	1,256,800
2026-07-20	0.900	0.920	0.860	0.870	0.870	1,498,000
2026-07-17	0.930	0.940	0.870	0.890	0.890	3,071,200
2026-07-16	1.000	1.000	0.910	0.930	0.930	1,811,500
2026-07-15	0.990	1.000	0.930	0.990	0.990	738,500
2026-07-14	0.990	1.030	0.970	0.990	0.990	408,600
2026-07-13	1.000	1.010	0.960	0.980	0.980	960,400
2026-07-10	1.000	1.020	0.970	1.020	1.020	1,086,000
2026-07-09	0.980	1.030	0.960	1.030	1.030	751,900
2026-07-08	0.990	1.020	0.960	0.970	0.970	721,100
2026-07-07	1.050	1.050	0.990	0.990	0.990	802,400
2026-07-06	1.080	1.080	1.000	1.060	1.060	571,000
2026-07-03	1.040	1.090	1.040	1.070	1.070	518,600
2026-07-02	1.000	1.040	0.980	1.020	1.020	798,000
2026-06-30	1.000	1.010	0.960	0.970	0.970	1,337,400
2026-06-29	1.020	1.030	0.990	1.020	1.020	558,700
2026-06-26	1.040	1.060	1.020	1.020	1.020	369,700
2026-06-25	1.020	1.050	0.990	1.000	1.000	780,200
2026-06-24	1.030	1.080	1.000	1.000	1.000	780,100
2026-06-23	1.050	1.090	1.030	1.040	1.040	720,800
2026-06-22	1.100	1.160	1.050	1.050	1.050	582,000
2026-06-19	1.110	1.110	1.060	1.090	1.090	707,400
2026-06-18	1.120	1.140	1.070	1.100	1.100	496,900
2026-06-17	1.140	1.190	1.100	1.120	1.120	913,000
2026-06-16	1.160	1.180	1.110	1.150	1.150	673,000
2026-06-15	1.230	1.230	1.150	1.150	1.150	757,700
2026-06-12	1.150	1.170	1.100	1.150	1.150	533,500
2026-06-11	1.120	1.140	1.080	1.100	1.100	367,500
2026-06-10	1.030	1.090	1.030	1.080	1.080	1,093,300
2026-06-09	1.080	1.100	1.010	1.050	1.050	1,028,900
2026-06-08	1.100	1.110	1.060	1.080	1.080	782,000
2026-06-05	1.210	1.210	1.100	1.100	1.100	1,359,200
2026-06-04	1.220	1.250	1.200	1.200	1.200	312,200
2026-06-03	1.220	1.250	1.200	1.220	1.220	434,400
2026-06-02	1.250	1.260	1.220	1.260	1.260	299,500
2026-06-01	1.270	1.270	1.210	1.250	1.250	401,000
2026-05-29	1.310	1.310	1.230	1.270	1.270	711,200
2026-05-28	1.290	1.320	1.260	1.290	1.290	661,400
2026-05-27	1.270	1.320	1.260	1.280	1.280	468,800
2026-05-26	1.270	1.320	1.260	1.270	1.270	631,700
2026-05-25	1.240	1.270	1.240	1.260	1.260	68,800
2026-05-22	1.210	1.240	1.180	1.190	1.190	526,000
2026-05-21	1.240	1.250	1.210	1.230	1.230	441,600
2026-05-20	1.210	1.250	1.190	1.250	1.250	562,400
2026-05-19	1.310	1.310	1.190	1.210	1.210	714,300
2026-05-15	1.330	1.330	1.240	1.280	1.280	889,500
2026-05-14	1.360	1.360	1.290	1.300	1.300	553,200
2026-05-13	1.340	1.360	1.330	1.360	1.360	297,200
2026-05-12	1.300	1.370	1.290	1.340	1.340	543,700
2026-05-11	1.300	1.370	1.280	1.310	1.310	520,600
2026-05-08	1.240	1.270	1.230	1.250	1.250	297,800
2026-05-07	1.270	1.320	1.230	1.230	1.230	338,500
2026-05-06	1.280	1.330	1.250	1.260	1.260	444,700
2026-05-05	1.270	1.270	1.220	1.230	1.230	499,300
2026-05-04	1.280	1.280	1.210	1.210	1.210	675,500
2026-05-01	1.290	1.310	1.240	1.270	1.270	623,200
2026-04-30	1.360	1.370	1.230	1.280	1.280	9,646,700
2026-04-29	1.370	1.400	1.290	1.340	1.340	1,081,500
2026-04-28	1.420	1.420	1.330	1.370	1.370	825,800
2026-04-27	1.440	1.440	1.340	1.400	1.400	647,700

← NewerPage 2 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.