Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.370	1.390	1.220	1.260	1.260	1,283,800
2025-05-09	1.380	1.400	1.360	1.370	1.370	361,700
2025-05-08	1.390	1.410	1.360	1.400	1.400	280,200
2025-05-07	1.450	1.460	1.390	1.390	1.390	389,600
2025-05-06	1.450	1.480	1.440	1.460	1.460	473,800
2025-05-05	1.440	1.490	1.400	1.440	1.440	546,600
2025-05-02	1.370	1.400	1.320	1.360	1.360	526,100
2025-05-01	1.480	1.480	1.360	1.370	1.370	1,044,600
2025-04-30	1.530	1.550	1.450	1.490	1.490	6,064,700
2025-04-29	1.590	1.600	1.530	1.550	1.550	1,139,200
2025-04-28	1.540	1.580	1.480	1.570	1.570	842,900
2025-04-25	1.400	1.580	1.390	1.580	1.580	3,324,200
2025-04-24	1.390	1.440	1.350	1.440	1.440	1,090,800
2025-04-23	1.390	1.400	1.300	1.350	1.350	959,200
2025-04-22	1.500	1.500	1.400	1.400	1.400	693,000
2025-04-21	1.410	1.540	1.410	1.530	1.530	2,446,500
2025-04-17	1.410	1.410	1.340	1.350	1.350	622,700
2025-04-16	1.340	1.440	1.320	1.430	1.430	1,270,000
2025-04-15	1.350	1.350	1.300	1.330	1.330	522,700
2025-04-14	1.360	1.380	1.280	1.350	1.350	396,600
2025-04-11	1.290	1.420	1.290	1.350	1.350	1,281,100
2025-04-10	1.220	1.320	1.190	1.300	1.300	1,269,400
2025-04-09	1.160	1.220	1.160	1.190	1.190	326,700
2025-04-08	1.190	1.200	1.130	1.130	1.130	463,900
2025-04-07	1.060	1.300	1.060	1.160	1.160	1,439,200
2025-04-04	1.060	1.240	0.990	1.170	1.170	1,500,600
2025-04-03	1.120	1.160	1.100	1.120	1.120	331,400
2025-04-02	1.160	1.210	1.150	1.150	1.150	269,300
2025-04-01	1.250	1.250	1.150	1.180	1.180	691,500
2025-03-31	1.270	1.290	1.200	1.250	1.250	584,000
2025-03-28	1.300	1.320	1.250	1.270	1.270	342,100
2025-03-27	1.200	1.310	1.200	1.300	1.300	891,800
2025-03-26	1.240	1.250	1.160	1.180	1.180	381,500
2025-03-25	1.170	1.270	1.170	1.230	1.230	325,600
2025-03-24	1.200	1.220	1.150	1.150	1.150	324,500
2025-03-21	1.250	1.250	1.170	1.190	1.190	440,700
2025-03-20	1.190	1.240	1.190	1.240	1.240	314,900
2025-03-19	1.230	1.240	1.180	1.190	1.190	644,500
2025-03-18	1.240	1.300	1.240	1.250	1.250	797,600
2025-03-17	1.250	1.250	1.180	1.220	1.220	752,500
2025-03-14	1.230	1.270	1.210	1.220	1.220	808,300
2025-03-13	1.120	1.220	1.070	1.210	1.210	930,300
2025-03-12	1.140	1.140	1.110	1.120	1.120	94,800
2025-03-11	1.160	1.160	1.090	1.140	1.140	910,100
2025-03-10	1.180	1.200	1.080	1.150	1.150	1,179,900
2025-03-07	1.150	1.170	1.120	1.160	1.160	400,300
2025-03-06	1.120	1.220	1.090	1.130	1.130	1,346,900
2025-03-05	1.130	1.190	1.080	1.120	1.120	734,100
2025-03-04	1.060	1.230	1.050	1.120	1.120	1,134,000
2025-03-03	1.180	1.220	1.080	1.110	1.110	614,000
2025-02-28	1.290	1.320	1.150	1.160	1.160	1,328,200
2025-02-27	1.220	1.330	1.180	1.290	1.290	1,495,600
2025-02-26	1.270	1.290	1.180	1.250	1.250	858,300
2025-02-25	1.250	1.350	1.200	1.260	1.260	1,371,100
2025-02-24	1.380	1.390	1.160	1.230	1.230	2,209,100
2025-02-21	1.190	1.400	1.170	1.350	1.350	2,605,400
2025-02-20	1.180	1.270	1.160	1.260	1.260	1,463,300
2025-02-19	1.130	1.200	1.100	1.160	1.160	1,495,400
2025-02-18	1.130	1.200	1.110	1.140	1.140	1,283,600
2025-02-14	1.200	1.200	1.150	1.150	1.150	977,400

← NewerPage 7 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.