Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.150	1.220	1.110	1.200	1.200	1,687,100
2025-02-12	1.000	1.140	0.980	1.130	1.130	1,979,500
2025-02-11	1.010	1.030	0.950	1.000	1.000	1,064,500
2025-02-10	1.030	1.100	1.010	1.030	1.030	1,399,600
2025-02-07	0.980	1.040	0.970	1.010	1.010	7,954,000
2025-02-06	0.910	0.990	0.900	0.970	0.970	1,708,600
2025-02-05	0.900	0.940	0.880	0.910	0.910	2,864,800
2025-02-04	0.920	0.920	0.880	0.910	0.910	1,712,300
2025-02-03	0.860	0.940	0.810	0.920	0.920	2,025,000
2025-01-31	0.880	0.900	0.860	0.880	0.880	1,617,100
2025-01-30	0.840	0.870	0.830	0.870	0.870	493,600
2025-01-29	0.850	0.870	0.820	0.830	0.830	1,097,600
2025-01-28	0.880	0.880	0.830	0.850	0.850	1,050,900
2025-01-27	0.840	0.900	0.810	0.880	0.880	2,376,400
2025-01-24	0.820	0.840	0.800	0.840	0.840	457,600
2025-01-23	0.810	0.840	0.800	0.810	0.810	700,100
2025-01-22	0.780	0.840	0.770	0.840	0.840	1,130,500
2025-01-21	0.740	0.790	0.740	0.790	0.790	1,959,500
2025-01-20	0.760	0.780	0.710	0.740	0.740	356,500
2025-01-17	0.780	0.780	0.740	0.760	0.760	379,700
2025-01-16	0.720	0.820	0.710	0.800	0.800	2,136,700
2025-01-15	0.730	0.730	0.710	0.710	0.710	458,500
2025-01-14	0.690	0.750	0.650	0.710	0.710	2,801,900
2025-01-13	0.720	0.720	0.660	0.690	0.690	631,600
2025-01-10	0.680	0.760	0.680	0.720	0.720	1,156,500
2025-01-09	0.720	0.720	0.670	0.700	0.700	361,900
2025-01-08	0.650	0.750	0.630	0.730	0.730	2,671,800
2025-01-07	0.590	0.680	0.580	0.680	0.680	2,646,300
2025-01-06	0.580	0.610	0.550	0.590	0.590	669,000
2025-01-03	0.600	0.600	0.570	0.580	0.580	213,700
2025-01-02	0.570	0.640	0.570	0.580	0.580	1,490,000
2024-12-31	0.610	0.680	0.540	0.540	0.540	18,604,400
2024-12-30	0.580	0.620	0.560	0.620	0.620	1,306,000
2024-12-27	0.570	0.570	0.560	0.570	0.570	163,700
2024-12-24	0.550	0.560	0.550	0.560	0.560	72,200
2024-12-23	0.560	0.560	0.540	0.540	0.540	119,900
2024-12-20	0.520	0.570	0.520	0.540	0.540	561,200
2024-12-19	0.520	0.540	0.520	0.520	0.520	206,400
2024-12-18	0.510	0.550	0.510	0.540	0.540	596,600
2024-12-17	0.520	0.540	0.520	0.520	0.520	449,500
2024-12-16	0.520	0.530	0.520	0.530	0.530	171,400
2024-12-13	0.510	0.540	0.500	0.540	0.540	352,300
2024-12-12	0.540	0.540	0.520	0.520	0.520	210,800
2024-12-11	0.530	0.550	0.530	0.540	0.540	268,400
2024-12-10	0.530	0.550	0.530	0.530	0.530	487,800
2024-12-09	0.520	0.550	0.520	0.530	0.530	434,500
2024-12-06	0.520	0.530	0.510	0.510	0.510	359,400
2024-12-05	0.530	0.530	0.510	0.530	0.530	1,076,800
2024-12-04	0.530	0.530	0.530	0.530	0.530	138,600
2024-12-03	0.520	0.540	0.510	0.520	0.520	268,000
2024-12-02	0.550	0.550	0.510	0.510	0.510	711,400
2024-11-29	0.540	0.550	0.540	0.550	0.550	174,700
2024-11-28	0.540	0.560	0.530	0.530	0.530	176,500
2024-11-27	0.510	0.550	0.510	0.540	0.540	616,500
2024-11-26	0.530	0.540	0.520	0.520	0.520	463,400
2024-11-25	0.530	0.530	0.510	0.520	0.520	316,400
2024-11-22	0.530	0.530	0.520	0.520	0.520	213,000
2024-11-21	0.530	0.550	0.520	0.530	0.530	344,700
2024-11-20	0.540	0.540	0.520	0.530	0.530	626,000
2024-11-19	0.540	0.550	0.530	0.540	0.540	385,600

← NewerPage 8 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.