Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.650	1.650	1.610	1.640	1.640	183,200
2025-08-06	1.630	1.650	1.620	1.630	1.630	274,200
2025-08-05	1.600	1.650	1.600	1.650	1.650	368,000
2025-08-01	1.640	1.650	1.580	1.590	1.590	742,900
2025-07-31	1.590	1.690	1.590	1.640	1.640	694,100
2025-07-30	1.590	1.650	1.580	1.580	1.580	488,200
2025-07-29	1.570	1.640	1.570	1.570	1.570	577,800
2025-07-28	1.580	1.610	1.540	1.590	1.590	526,200
2025-07-25	1.600	1.670	1.600	1.610	1.610	359,400
2025-07-24	1.610	1.630	1.570	1.610	1.610	253,700
2025-07-23	1.570	1.650	1.560	1.560	1.560	515,200
2025-07-22	1.580	1.640	1.560	1.590	1.590	452,100
2025-07-21	1.530	1.660	1.530	1.610	1.610	854,300
2025-07-18	1.450	1.580	1.450	1.540	1.540	1,484,100
2025-07-17	1.550	1.550	1.460	1.550	1.550	1,378,300
2025-07-16	1.530	1.590	1.490	1.540	1.540	740,800
2025-07-15	1.550	1.550	1.450	1.520	1.520	607,900
2025-07-14	1.740	1.740	1.470	1.530	1.530	1,701,100
2025-07-11	1.690	1.740	1.670	1.720	1.720	801,200
2025-07-10	1.620	1.710	1.600	1.680	1.680	578,900
2025-07-09	1.630	1.660	1.600	1.610	1.610	379,600
2025-07-08	1.560	1.630	1.470	1.630	1.630	1,334,700
2025-07-07	1.450	1.610	1.410	1.560	1.560	1,959,800
2025-07-04	1.400	1.460	1.400	1.440	1.440	849,500
2025-07-03	1.420	1.440	1.380	1.400	1.400	329,500
2025-07-02	1.360	1.430	1.360	1.430	1.430	736,900
2025-06-30	1.380	1.390	1.330	1.330	1.330	280,600
2025-06-27	1.350	1.400	1.340	1.390	1.390	1,008,400
2025-06-26	1.330	1.400	1.320	1.390	1.390	495,700
2025-06-25	1.300	1.360	1.300	1.320	1.320	424,800
2025-06-24	1.350	1.350	1.290	1.290	1.290	239,100
2025-06-23	1.340	1.390	1.330	1.330	1.330	601,900
2025-06-20	1.310	1.350	1.290	1.290	1.290	408,300
2025-06-19	1.340	1.350	1.290	1.330	1.330	300,900
2025-06-18	1.440	1.440	1.330	1.360	1.360	333,500
2025-06-17	1.380	1.440	1.370	1.420	1.420	1,147,700
2025-06-16	1.350	1.410	1.310	1.360	1.360	867,700
2025-06-13	1.390	1.390	1.330	1.350	1.350	260,600
2025-06-12	1.310	1.400	1.310	1.370	1.370	504,400
2025-06-11	1.380	1.390	1.300	1.300	1.300	486,400
2025-06-10	1.320	1.390	1.270	1.390	1.390	936,300
2025-06-09	1.350	1.370	1.300	1.300	1.300	453,100
2025-06-06	1.320	1.380	1.300	1.300	1.300	668,400
2025-06-05	1.350	1.390	1.310	1.310	1.310	468,400
2025-06-04	1.370	1.380	1.330	1.350	1.350	333,300
2025-06-03	1.380	1.400	1.360	1.360	1.360	407,600
2025-06-02	1.300	1.400	1.300	1.390	1.390	399,000
2025-05-30	1.330	1.340	1.290	1.300	1.300	265,600
2025-05-29	1.380	1.380	1.330	1.330	1.330	145,900
2025-05-28	1.350	1.410	1.330	1.340	1.340	579,300
2025-05-27	1.370	1.440	1.340	1.340	1.340	240,700
2025-05-26	1.490	1.490	1.390	1.400	1.400	230,600
2025-05-23	1.330	1.470	1.310	1.460	1.460	945,700
2025-05-22	1.330	1.330	1.260	1.310	1.310	854,900
2025-05-21	1.240	1.370	1.230	1.310	1.310	347,600
2025-05-20	1.240	1.260	1.210	1.240	1.240	641,200
2025-05-16	1.250	1.270	1.230	1.240	1.240	144,300
2025-05-15	1.230	1.290	1.220	1.270	1.270	339,300
2025-05-14	1.250	1.260	1.180	1.210	1.210	766,400
2025-05-13	1.280	1.290	1.260	1.260	1.260	730,900

← NewerPage 6 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.