Luca Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.200 | 3.200 | 2.960 | 3.040 | 3.040 | 55,163 |
| 2022-01-06 | 3.440 | 3.440 | 3.120 | 3.120 | 3.120 | 86,263 |
| 2022-01-05 | 3.760 | 3.920 | 3.440 | 3.600 | 3.600 | 55,438 |
| 2022-01-04 | 4.000 | 4.000 | 3.680 | 3.680 | 3.680 | 42,163 |
| 2021-12-31 | 3.680 | 3.920 | 3.680 | 3.920 | 3.920 | 14,313 |
| 2021-12-30 | 2.960 | 3.600 | 2.960 | 3.600 | 3.600 | 18,725 |
| 2021-12-29 | 2.960 | 3.200 | 2.880 | 3.200 | 3.200 | 53,788 |
| 2021-12-24 | 2.960 | 2.960 | 2.800 | 2.800 | 2.800 | 7,925 |
| 2021-12-23 | 2.720 | 3.440 | 2.720 | 2.960 | 2.960 | 44,138 |
| 2021-12-22 | 2.640 | 2.880 | 2.640 | 2.720 | 2.720 | 58,300 |
| 2021-12-21 | 2.880 | 3.040 | 2.560 | 2.640 | 2.640 | 118,125 |
| 2021-12-20 | 3.280 | 3.280 | 2.880 | 2.880 | 2.880 | 35,413 |
| 2021-12-17 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 4,000 |
| 2021-12-16 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 4,313 |
| 2021-12-15 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 9,938 |
| 2021-12-14 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 4,500 |
| 2021-12-13 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 3,525 |
| 2021-12-10 | 3.120 | 3.360 | 3.120 | 3.280 | 3.280 | 9,425 |
| 2021-12-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 563 |
| 2021-12-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2,725 |
| 2021-12-07 | 3.200 | 3.200 | 3.040 | 3.040 | 3.040 | 37,750 |
| 2021-12-06 | 3.040 | 3.280 | 3.040 | 3.200 | 3.200 | 6,538 |
| 2021-12-03 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 313 |
| 2021-12-02 | 3.120 | 3.280 | 3.120 | 3.200 | 3.200 | 1,400 |
| 2021-12-01 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 2,625 |
| 2021-11-30 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 6,688 |
| 2021-11-29 | 3.200 | 3.200 | 3.040 | 3.120 | 3.120 | 2,500 |
| 2021-11-26 | 3.200 | 3.200 | 3.040 | 3.120 | 3.120 | 8,788 |
| 2021-11-25 | 3.200 | 3.280 | 3.120 | 3.200 | 3.200 | 18,163 |
| 2021-11-24 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 6,488 |
| 2021-11-23 | 3.280 | 3.360 | 3.200 | 3.200 | 3.200 | 5,725 |
| 2021-11-22 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 24,188 |
| 2021-11-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 200 |
| 2021-11-18 | 3.440 | 3.520 | 3.280 | 3.360 | 3.360 | 15,025 |
| 2021-11-17 | 3.360 | 3.440 | 3.280 | 3.440 | 3.440 | 9,838 |
| 2021-11-16 | 3.280 | 3.520 | 3.200 | 3.360 | 3.360 | 61,838 |
| 2021-11-15 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 6,863 |
| 2021-11-12 | 3.360 | 3.440 | 3.280 | 3.360 | 3.360 | 4,325 |
| 2021-11-11 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 4,988 |
| 2021-11-10 | 3.360 | 3.440 | 3.280 | 3.360 | 3.360 | 26,675 |
| 2021-11-09 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 10,163 |
| 2021-11-08 | 3.360 | 3.360 | 3.280 | 3.360 | 3.360 | 2,750 |
| 2021-11-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 16,750 |
| 2021-11-04 | 3.440 | 3.520 | 3.360 | 3.360 | 3.360 | 6,425 |
| 2021-11-03 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 5,813 |
| 2021-11-02 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 5,788 |
| 2021-11-01 | 3.600 | 3.600 | 3.440 | 3.440 | 3.440 | 17,563 |
| 2021-10-29 | 3.680 | 3.680 | 3.520 | 3.600 | 3.600 | 14,738 |
| 2021-10-28 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 16,613 |
| 2021-10-27 | 3.760 | 3.760 | 3.680 | 3.760 | 3.760 | 9,238 |
| 2021-10-26 | 3.680 | 3.760 | 3.680 | 3.760 | 3.760 | 6,025 |
| 2021-10-25 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 12,213 |
| 2021-10-22 | 3.920 | 3.920 | 3.680 | 3.760 | 3.760 | 47,875 |
| 2021-10-21 | 3.840 | 4.000 | 3.840 | 3.920 | 3.920 | 74,525 |
| 2021-10-20 | 3.840 | 3.920 | 3.840 | 3.840 | 3.840 | 97,738 |
← NewerPage 21 of 21 · 1,255 trading days
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.