Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.480	1.480	1.380	1.380	1.380	532,600
2026-04-23	1.480	1.540	1.440	1.440	1.440	501,300
2026-04-22	1.470	1.520	1.450	1.480	1.480	334,700
2026-04-21	1.560	1.560	1.420	1.430	1.430	349,900
2026-04-20	1.540	1.540	1.440	1.490	1.490	553,100
2026-04-17	1.560	1.600	1.490	1.530	1.530	355,500
2026-04-16	1.490	1.560	1.470	1.540	1.540	522,900
2026-04-15	1.500	1.520	1.440	1.500	1.500	743,200
2026-04-14	1.490	1.520	1.460	1.500	1.500	454,500
2026-04-13	1.470	1.500	1.410	1.490	1.490	759,500
2026-04-10	1.500	1.520	1.460	1.490	1.490	709,100
2026-04-09	1.480	1.570	1.450	1.450	1.450	699,600
2026-04-08	1.500	1.500	1.410	1.430	1.430	757,300
2026-04-07	1.400	1.400	1.330	1.350	1.350	382,600
2026-04-06	1.450	1.450	1.380	1.400	1.400	277,600
2026-04-02	1.350	1.490	1.350	1.490	1.490	461,500
2026-04-01	1.400	1.470	1.380	1.460	1.460	259,500
2026-03-31	1.350	1.430	1.350	1.400	1.400	291,700
2026-03-30	1.370	1.370	1.280	1.310	1.310	404,000
2026-03-27	1.310	1.350	1.260	1.320	1.320	312,300
2026-03-26	1.310	1.350	1.260	1.290	1.290	385,000
2026-03-25	1.390	1.410	1.300	1.320	1.320	381,600
2026-03-24	1.330	1.330	1.250	1.280	1.280	355,900
2026-03-23	1.250	1.350	1.250	1.310	1.310	494,000
2026-03-20	1.340	1.390	1.250	1.270	1.270	1,047,700
2026-03-19	1.330	1.420	1.300	1.360	1.360	513,800
2026-03-18	1.500	1.510	1.400	1.430	1.430	622,100
2026-03-17	1.600	1.600	1.510	1.530	1.530	125,500
2026-03-16	1.610	1.630	1.460	1.570	1.570	463,700
2026-03-13	1.670	1.670	1.560	1.590	1.590	585,396
2026-03-12	1.760	1.770	1.670	1.670	1.670	270,500
2026-03-11	1.790	1.790	1.720	1.730	1.730	125,400
2026-03-10	1.750	1.860	1.740	1.800	1.800	454,100
2026-03-09	1.740	1.780	1.680	1.750	1.750	246,700
2026-03-06	1.760	1.780	1.710	1.750	1.750	271,900
2026-03-05	1.850	1.850	1.690	1.730	1.730	381,700
2026-03-04	1.850	1.870	1.750	1.840	1.840	499,900
2026-03-03	1.920	1.920	1.790	1.790	1.790	618,500
2026-03-02	1.970	2.000	1.810	1.970	1.970	604,500
2026-02-27	1.870	1.980	1.830	1.970	1.970	832,400
2026-02-26	1.830	1.880	1.810	1.870	1.870	164,000
2026-02-25	1.860	1.880	1.810	1.870	1.870	328,200
2026-02-24	1.770	1.860	1.750	1.850	1.850	457,300
2026-02-23	1.740	1.800	1.740	1.780	1.780	376,000
2026-02-20	1.760	1.790	1.720	1.750	1.750	343,300
2026-02-19	1.800	1.800	1.740	1.760	1.760	132,500
2026-02-18	1.820	1.820	1.740	1.750	1.750	324,200
2026-02-17	1.850	1.850	1.740	1.780	1.780	352,000
2026-02-13	1.900	1.900	1.820	1.850	1.850	272,500
2026-02-12	1.980	1.990	1.850	1.870	1.870	390,700
2026-02-11	2.050	2.050	1.900	1.940	1.940	498,200
2026-02-10	1.980	2.050	1.980	2.010	2.010	313,000
2026-02-09	1.980	2.100	1.970	2.040	2.040	356,900
2026-02-06	1.860	1.980	1.860	1.960	1.960	232,100
2026-02-05	2.000	2.000	1.860	1.860	1.860	375,800
2026-02-04	2.050	2.050	1.960	2.050	2.050	460,400
2026-02-03	1.970	2.110	1.970	2.040	2.040	983,900
2026-02-02	1.750	1.890	1.700	1.850	1.850	576,000
2026-01-30	1.810	1.850	1.740	1.840	1.840	695,800
2026-01-29	1.950	2.000	1.850	1.920	1.920	814,600

← NewerPage 3 of 5 · 250 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.