Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.880	2.880	2.560	2.560	2.560	16,338
2022-04-01	2.800	2.800	2.800	2.800	2.800	850
2022-03-31	2.800	2.880	2.800	2.800	2.800	8,638
2022-03-30	2.800	2.800	2.800	2.800	2.800	3,038
2022-03-29	2.880	2.880	2.800	2.800	2.800	17,050
2022-03-28	2.960	2.960	2.960	2.960	2.960	12,800
2022-03-25	2.960	2.960	2.960	2.960	2.960	2,713
2022-03-24	2.960	2.960	2.960	2.960	2.960	10,438
2022-03-23	2.960	2.960	2.880	2.960	2.960	5,738
2022-03-22	2.960	2.960	2.880	2.880	2.880	9,300
2022-03-21	2.960	2.960	2.960	2.960	2.960	51,800
2022-03-18	2.880	2.960	2.800	2.960	2.960	43,750
2022-03-17	2.800	2.960	2.800	2.880	2.880	47,038
2022-03-16	2.880	2.880	2.800	2.880	2.880	19,025
2022-03-15	2.960	2.960	2.800	2.800	2.800	32,450
2022-03-14	3.040	3.040	2.960	3.040	3.040	3,600
2022-03-11	3.120	3.120	2.960	3.120	3.120	7,138
2022-03-10	3.200	3.200	3.040	3.120	3.120	10,975
2022-03-09	3.120	3.280	3.120	3.200	3.200	11,363
2022-03-08	3.280	3.440	3.200	3.280	3.280	15,075
2022-03-07	3.120	3.280	3.120	3.280	3.280	30,788
2022-03-04	2.720	3.600	2.720	3.040	3.040	43,625
2022-03-03	2.800	2.800	2.640	2.720	2.720	7,200
2022-03-02	2.800	2.880	2.800	2.880	2.880	10,625
2022-03-01	2.640	2.880	2.640	2.800	2.800	20,488
2022-02-28	2.640	2.720	2.640	2.640	2.640	6,825
2022-02-25	2.800	2.800	2.720	2.720	2.720	16,938
2022-02-24	2.880	2.960	2.720	2.720	2.720	10,925
2022-02-23	2.880	2.960	2.880	2.960	2.960	1,563
2022-02-22	2.800	3.200	2.800	2.960	2.960	29,100
2022-02-18	2.880	2.880	2.800	2.800	2.800	1,575
2022-02-17	2.880	2.880	2.880	2.880	2.880	20,838
2022-02-16	2.800	2.800	2.720	2.800	2.800	5,063
2022-02-15	2.720	2.720	2.720	2.720	2.720	7,100
2022-02-14	2.720	2.800	2.720	2.800	2.800	37,675
2022-02-11	2.880	2.880	2.720	2.720	2.720	67,825
2022-02-10	2.800	2.880	2.800	2.800	2.800	14,200
2022-02-09	2.800	2.880	2.720	2.880	2.880	22,688
2022-02-08	2.880	2.880	2.800	2.800	2.800	575
2022-02-07	2.560	2.880	2.560	2.880	2.880	29,088
2022-02-04	2.640	2.720	2.640	2.640	2.640	21,438
2022-02-03	2.640	2.720	2.640	2.720	2.720	13,638
2022-02-02	2.560	2.640	2.560	2.640	2.640	3,775
2022-02-01	2.640	2.640	2.640	2.640	2.640	6,500
2022-01-31	2.560	2.640	2.560	2.640	2.640	21,863
2022-01-28	2.480	2.560	2.480	2.560	2.560	10,688
2022-01-27	2.560	2.560	2.480	2.480	2.480	17,863
2022-01-26	2.640	2.640	2.560	2.640	2.640	5,188
2022-01-25	2.800	2.800	2.480	2.560	2.560	30,538
2022-01-24	2.720	2.720	2.640	2.720	2.720	8,800
2022-01-21	2.800	2.800	2.720	2.720	2.720	36,475
2022-01-20	2.880	2.880	2.800	2.800	2.800	27,875
2022-01-19	2.880	2.880	2.800	2.880	2.880	59,688
2022-01-18	2.960	2.960	2.800	2.800	2.800	28,563
2022-01-17	2.960	2.960	2.960	2.960	2.960	1,775
2022-01-14	2.800	2.960	2.800	2.880	2.880	16,250
2022-01-13	2.960	2.960	2.880	2.880	2.880	47,813
2022-01-12	2.880	3.040	2.880	2.960	2.960	46,713
2022-01-11	2.880	3.040	2.880	2.960	2.960	22,213
2022-01-10	3.040	3.040	2.880	2.880	2.880	27,875

← NewerPage 20 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.