Luca Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.550	0.580	0.540	0.540	0.540	396,200
2024-11-15	0.570	0.570	0.540	0.540	0.540	131,000
2024-11-14	0.540	0.590	0.540	0.560	0.560	1,053,600
2024-11-13	0.600	0.600	0.520	0.520	0.520	587,000
2024-11-12	0.560	0.590	0.560	0.580	0.580	397,600
2024-11-11	0.570	0.580	0.550	0.570	0.570	641,500
2024-11-08	0.570	0.590	0.550	0.570	0.570	870,800
2024-11-07	0.560	0.580	0.540	0.580	0.580	1,209,700
2024-11-06	0.530	0.570	0.520	0.540	0.540	589,600
2024-11-05	0.560	0.580	0.530	0.530	0.530	565,200
2024-11-04	0.590	0.590	0.550	0.560	0.560	796,000
2024-11-01	0.590	0.610	0.590	0.590	0.590	164,600
2024-10-31	0.610	0.610	0.580	0.590	0.590	343,800
2024-10-30	0.660	0.660	0.610	0.630	0.630	636,100
2024-10-29	0.670	0.720	0.650	0.660	0.660	845,600
2024-10-28	0.620	0.660	0.600	0.660	0.660	870,900
2024-10-25	0.600	0.620	0.590	0.600	0.600	326,400
2024-10-24	0.610	0.620	0.590	0.600	0.600	237,700
2024-10-23	0.610	0.610	0.570	0.600	0.600	646,400
2024-10-22	0.600	0.620	0.590	0.610	0.610	596,100
2024-10-21	0.580	0.620	0.570	0.590	0.590	1,513,200
2024-10-18	0.530	0.560	0.530	0.540	0.540	1,230,500
2024-10-17	0.520	0.530	0.500	0.520	0.520	808,300
2024-10-16	0.500	0.510	0.500	0.500	0.500	312,100
2024-10-15	0.500	0.500	0.490	0.500	0.500	285,700
2024-10-11	0.500	0.510	0.490	0.500	0.500	604,900
2024-10-10	0.460	0.500	0.450	0.490	0.490	420,600
2024-10-09	0.460	0.470	0.450	0.460	0.460	312,800
2024-10-08	0.450	0.460	0.450	0.460	0.460	359,700
2024-10-07	0.450	0.460	0.450	0.450	0.450	507,200
2024-10-04	0.450	0.470	0.450	0.460	0.460	352,300
2024-10-03	0.450	0.460	0.440	0.450	0.450	664,600
2024-10-02	0.450	0.460	0.440	0.450	0.450	792,400
2024-10-01	0.460	0.470	0.440	0.450	0.450	437,900
2024-09-30	0.470	0.470	0.450	0.460	0.460	604,500
2024-09-27	0.480	0.480	0.460	0.470	0.470	719,300
2024-09-26	0.500	0.500	0.460	0.480	0.480	652,900
2024-09-25	0.480	0.500	0.480	0.490	0.490	632,900
2024-09-24	0.500	0.520	0.490	0.500	0.500	369,300
2024-09-23	0.460	0.500	0.460	0.500	0.500	341,600
2024-09-20	0.470	0.480	0.460	0.460	0.460	319,300
2024-09-19	0.460	0.480	0.450	0.470	0.470	360,600
2024-09-18	0.460	0.480	0.450	0.450	0.450	359,500
2024-09-17	0.480	0.480	0.450	0.460	0.460	349,900
2024-09-16	0.490	0.510	0.480	0.480	0.480	314,600
2024-09-13	0.460	0.500	0.460	0.480	0.480	870,100
2024-09-12	0.440	0.490	0.440	0.460	0.460	1,561,200
2024-09-11	0.420	0.450	0.410	0.440	0.440	813,600
2024-09-10	0.430	0.430	0.410	0.420	0.420	468,600
2024-09-09	0.440	0.440	0.420	0.420	0.420	439,200
2024-09-06	0.440	0.450	0.430	0.440	0.440	838,500
2024-09-05	0.550	0.550	0.520	0.540	0.540	225,400
2024-09-04	0.530	0.550	0.520	0.540	0.540	258,100
2024-09-03	0.590	0.610	0.530	0.530	0.530	334,600
2024-08-30	0.580	0.600	0.570	0.590	0.590	197,000
2024-08-29	0.580	0.600	0.570	0.580	0.580	206,100
2024-08-28	0.610	0.610	0.560	0.560	0.560	312,200
2024-08-27	0.650	0.650	0.610	0.620	0.620	202,400
2024-08-26	0.650	0.650	0.640	0.650	0.650	68,300
2024-08-23	0.630	0.660	0.620	0.650	0.650	233,200

← NewerPage 9 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.