Luca Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.970 | 2.000 | 1.930 | 1.950 | 1.950 | 533,500 |
| 2026-01-27 | 2.030 | 2.030 | 1.790 | 1.970 | 1.970 | 1,359,400 |
| 2026-01-26 | 2.050 | 2.160 | 1.960 | 2.020 | 2.020 | 720,900 |
| 2026-01-23 | 2.050 | 2.060 | 1.950 | 2.040 | 2.040 | 561,200 |
| 2026-01-22 | 1.890 | 2.070 | 1.890 | 2.050 | 2.050 | 576,300 |
| 2026-01-21 | 1.920 | 2.010 | 1.850 | 1.940 | 1.940 | 634,900 |
| 2026-01-20 | 1.790 | 1.930 | 1.650 | 1.920 | 1.920 | 1,259,900 |
| 2026-01-19 | 1.600 | 1.770 | 1.600 | 1.760 | 1.760 | 510,000 |
| 2026-01-16 | 1.630 | 1.640 | 1.580 | 1.620 | 1.620 | 323,700 |
| 2026-01-15 | 1.580 | 1.650 | 1.520 | 1.630 | 1.630 | 469,500 |
| 2026-01-14 | 1.540 | 1.600 | 1.510 | 1.590 | 1.590 | 261,500 |
| 2026-01-13 | 1.610 | 1.630 | 1.500 | 1.530 | 1.530 | 513,500 |
| 2026-01-12 | 1.490 | 1.610 | 1.480 | 1.580 | 1.580 | 862,000 |
| 2026-01-09 | 1.470 | 1.480 | 1.420 | 1.440 | 1.440 | 325,100 |
| 2026-01-08 | 1.480 | 1.490 | 1.430 | 1.450 | 1.450 | 220,800 |
| 2026-01-07 | 1.450 | 1.500 | 1.420 | 1.490 | 1.490 | 260,600 |
| 2026-01-06 | 1.430 | 1.470 | 1.400 | 1.470 | 1.470 | 182,500 |
| 2026-01-05 | 1.460 | 1.500 | 1.390 | 1.400 | 1.400 | 279,900 |
| 2026-01-02 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 137,600 |
| 2025-12-31 | 1.470 | 1.510 | 1.420 | 1.490 | 1.490 | 254,900 |
| 2025-12-30 | 1.480 | 1.520 | 1.430 | 1.440 | 1.440 | 535,200 |
| 2025-12-29 | 1.530 | 1.530 | 1.440 | 1.500 | 1.500 | 405,600 |
| 2025-12-24 | 1.440 | 1.520 | 1.400 | 1.520 | 1.520 | 343,200 |
| 2025-12-23 | 1.440 | 1.460 | 1.400 | 1.420 | 1.420 | 447,400 |
| 2025-12-22 | 1.450 | 1.480 | 1.410 | 1.440 | 1.440 | 243,000 |
| 2025-12-19 | 1.330 | 1.440 | 1.330 | 1.430 | 1.430 | 569,000 |
| 2025-12-18 | 1.360 | 1.370 | 1.310 | 1.360 | 1.360 | 322,100 |
| 2025-12-17 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 119,200 |
| 2025-12-16 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 141,800 |
| 2025-12-15 | 1.430 | 1.450 | 1.350 | 1.390 | 1.390 | 378,800 |
| 2025-12-12 | 1.420 | 1.440 | 1.360 | 1.390 | 1.390 | 266,700 |
| 2025-12-11 | 1.340 | 1.420 | 1.340 | 1.420 | 1.420 | 379,600 |
| 2025-12-10 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 289,500 |
| 2025-12-09 | 1.340 | 1.370 | 1.320 | 1.340 | 1.340 | 643,500 |
| 2025-12-08 | 1.400 | 1.410 | 1.330 | 1.330 | 1.330 | 465,600 |
| 2025-12-05 | 1.300 | 1.370 | 1.300 | 1.370 | 1.370 | 275,100 |
| 2025-12-04 | 1.280 | 1.320 | 1.260 | 1.310 | 1.310 | 418,300 |
| 2025-12-03 | 1.290 | 1.320 | 1.280 | 1.280 | 1.280 | 231,100 |
| 2025-12-02 | 1.380 | 1.380 | 1.280 | 1.300 | 1.300 | 228,300 |
| 2025-12-01 | 1.350 | 1.380 | 1.320 | 1.360 | 1.360 | 301,400 |
| 2025-11-28 | 1.370 | 1.420 | 1.320 | 1.320 | 1.320 | 288,300 |
| 2025-11-27 | 1.270 | 1.370 | 1.270 | 1.360 | 1.360 | 262,800 |
| 2025-11-26 | 1.260 | 1.310 | 1.240 | 1.270 | 1.270 | 267,900 |
| 2025-11-25 | 1.220 | 1.280 | 1.210 | 1.240 | 1.240 | 229,400 |
| 2025-11-24 | 1.220 | 1.290 | 1.200 | 1.220 | 1.220 | 688,100 |
| 2025-11-21 | 1.240 | 1.270 | 1.210 | 1.230 | 1.230 | 242,100 |
| 2025-11-20 | 1.240 | 1.310 | 1.210 | 1.250 | 1.250 | 602,500 |
| 2025-11-19 | 1.310 | 1.310 | 1.190 | 1.250 | 1.250 | 640,400 |
| 2025-11-18 | 1.190 | 1.250 | 1.090 | 1.220 | 1.220 | 2,473,300 |
| 2025-11-17 | 1.220 | 1.250 | 1.160 | 1.250 | 1.250 | 359,700 |
| 2025-11-14 | 1.250 | 1.260 | 1.220 | 1.230 | 1.230 | 105,200 |
| 2025-11-13 | 1.330 | 1.330 | 1.250 | 1.260 | 1.260 | 213,400 |
| 2025-11-12 | 1.260 | 1.340 | 1.260 | 1.310 | 1.310 | 210,000 |
| 2025-11-11 | 1.280 | 1.310 | 1.250 | 1.260 | 1.260 | 180,400 |
| 2025-11-10 | 1.270 | 1.360 | 1.260 | 1.270 | 1.270 | 262,200 |
| 2025-11-07 | 1.230 | 1.240 | 1.190 | 1.210 | 1.210 | 181,400 |
| 2025-11-06 | 1.220 | 1.250 | 1.210 | 1.240 | 1.240 | 154,000 |
| 2025-11-05 | 1.210 | 1.260 | 1.210 | 1.210 | 1.210 | 190,800 |
| 2025-11-04 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 309,800 |
| 2025-11-03 | 1.380 | 1.380 | 1.260 | 1.260 | 1.260 | 254,500 |
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.