Luca Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.350 | 1.400 | 1.290 | 1.400 | 1.400 | 429,400 |
| 2025-10-30 | 1.260 | 1.350 | 1.260 | 1.350 | 1.350 | 219,000 |
| 2025-10-29 | 1.290 | 1.350 | 1.270 | 1.270 | 1.270 | 304,400 |
| 2025-10-28 | 1.250 | 1.290 | 1.240 | 1.270 | 1.270 | 139,400 |
| 2025-10-27 | 1.300 | 1.320 | 1.240 | 1.250 | 1.250 | 644,900 |
| 2025-10-24 | 1.330 | 1.360 | 1.310 | 1.330 | 1.330 | 360,500 |
| 2025-10-23 | 1.320 | 1.400 | 1.300 | 1.300 | 1.300 | 442,200 |
| 2025-10-22 | 1.310 | 1.350 | 1.270 | 1.300 | 1.300 | 628,400 |
| 2025-10-21 | 1.360 | 1.360 | 1.290 | 1.350 | 1.350 | 619,500 |
| 2025-10-20 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 359,900 |
| 2025-10-17 | 1.480 | 1.480 | 1.360 | 1.430 | 1.430 | 1,025,500 |
| 2025-10-16 | 1.570 | 1.580 | 1.470 | 1.500 | 1.500 | 798,000 |
| 2025-10-15 | 1.490 | 1.530 | 1.440 | 1.530 | 1.530 | 467,800 |
| 2025-10-14 | 1.470 | 1.550 | 1.420 | 1.490 | 1.490 | 427,100 |
| 2025-10-10 | 1.400 | 1.490 | 1.400 | 1.440 | 1.440 | 796,900 |
| 2025-10-09 | 1.510 | 1.520 | 1.340 | 1.490 | 1.490 | 2,644,000 |
| 2025-10-08 | 1.540 | 1.540 | 1.490 | 1.520 | 1.520 | 605,400 |
| 2025-10-07 | 1.530 | 1.560 | 1.490 | 1.560 | 1.560 | 347,900 |
| 2025-10-06 | 1.530 | 1.570 | 1.530 | 1.530 | 1.530 | 811,700 |
| 2025-10-03 | 1.540 | 1.580 | 1.530 | 1.540 | 1.540 | 329,800 |
| 2025-10-02 | 1.580 | 1.580 | 1.520 | 1.550 | 1.550 | 372,900 |
| 2025-10-01 | 1.610 | 1.630 | 1.560 | 1.600 | 1.600 | 703,700 |
| 2025-09-30 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 185,200 |
| 2025-09-29 | 1.660 | 1.700 | 1.590 | 1.620 | 1.620 | 620,200 |
| 2025-09-26 | 1.590 | 1.690 | 1.590 | 1.690 | 1.690 | 542,700 |
| 2025-09-25 | 1.620 | 1.650 | 1.590 | 1.620 | 1.620 | 692,100 |
| 2025-09-24 | 1.630 | 1.660 | 1.580 | 1.600 | 1.600 | 734,400 |
| 2025-09-23 | 1.690 | 1.690 | 1.630 | 1.630 | 1.630 | 360,400 |
| 2025-09-22 | 1.750 | 1.780 | 1.660 | 1.700 | 1.700 | 1,072,800 |
| 2025-09-19 | 1.800 | 1.850 | 1.720 | 1.790 | 1.790 | 8,202,000 |
| 2025-09-18 | 1.720 | 1.850 | 1.700 | 1.810 | 1.810 | 1,476,200 |
| 2025-09-17 | 1.780 | 1.810 | 1.720 | 1.760 | 1.760 | 799,700 |
| 2025-09-16 | 1.780 | 1.880 | 1.740 | 1.810 | 1.810 | 1,765,400 |
| 2025-09-15 | 1.560 | 1.800 | 1.550 | 1.800 | 1.800 | 1,946,000 |
| 2025-09-12 | 1.610 | 1.620 | 1.510 | 1.550 | 1.550 | 876,600 |
| 2025-09-11 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 159,600 |
| 2025-09-10 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 147,800 |
| 2025-09-09 | 1.630 | 1.640 | 1.590 | 1.590 | 1.590 | 303,700 |
| 2025-09-08 | 1.580 | 1.640 | 1.570 | 1.630 | 1.630 | 579,900 |
| 2025-09-05 | 1.570 | 1.620 | 1.550 | 1.570 | 1.570 | 347,600 |
| 2025-09-04 | 1.570 | 1.620 | 1.560 | 1.570 | 1.570 | 369,900 |
| 2025-09-03 | 1.640 | 1.650 | 1.580 | 1.600 | 1.600 | 315,900 |
| 2025-09-02 | 1.570 | 1.680 | 1.570 | 1.620 | 1.620 | 491,500 |
| 2025-08-29 | 1.530 | 1.590 | 1.480 | 1.570 | 1.570 | 387,400 |
| 2025-08-28 | 1.540 | 1.600 | 1.480 | 1.500 | 1.500 | 488,100 |
| 2025-08-27 | 1.620 | 1.650 | 1.500 | 1.540 | 1.540 | 1,287,300 |
| 2025-08-26 | 1.730 | 1.780 | 1.500 | 1.630 | 1.630 | 1,994,100 |
| 2025-08-25 | 1.770 | 1.920 | 1.710 | 1.730 | 1.730 | 1,088,800 |
| 2025-08-22 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 302,600 |
| 2025-08-21 | 1.740 | 1.780 | 1.740 | 1.750 | 1.750 | 399,200 |
| 2025-08-20 | 1.750 | 1.760 | 1.730 | 1.730 | 1.730 | 208,500 |
| 2025-08-19 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 601,600 |
| 2025-08-18 | 1.780 | 1.780 | 1.710 | 1.770 | 1.770 | 520,300 |
| 2025-08-15 | 1.620 | 1.820 | 1.600 | 1.750 | 1.750 | 1,607,100 |
| 2025-08-14 | 1.610 | 1.640 | 1.580 | 1.620 | 1.620 | 575,100 |
| 2025-08-13 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 150,900 |
| 2025-08-12 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 567,100 |
| 2025-08-11 | 1.600 | 1.630 | 1.590 | 1.620 | 1.620 | 777,100 |
| 2025-08-08 | 1.630 | 1.640 | 1.590 | 1.620 | 1.620 | 153,700 |
| 2025-08-07 | 1.650 | 1.650 | 1.610 | 1.640 | 1.640 | 183,200 |
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.