Luca Mining Corp. (LUCMF)
OTCMKTS · Delayed Price · Currency is USD
1.390
-0.040 (-2.80%)
Feb 12, 2026, 12:16 PM EST
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.48 | 1.50 | 1.40 | 1.43 | 1.43 | -4.67% | 755,539 |
| Feb 10, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -0.66% | 125,300 |
| Feb 9, 2026 | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | 4.86% | 192,838 |
| Feb 6, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 5.57% | 113,321 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -7.84% | 169,100 |
| Feb 4, 2026 | 1.51 | 1.51 | 1.43 | 1.48 | 1.48 | -1.33% | 126,551 |
| Feb 3, 2026 | 1.37 | 1.54 | 1.35 | 1.50 | 1.50 | 11.03% | 353,147 |
| Feb 2, 2026 | 1.34 | 1.37 | 1.25 | 1.35 | 1.35 | 0.82% | 228,753 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.29 | 1.34 | 1.34 | -4.29% | 241,959 |
| Jan 29, 2026 | 1.40 | 1.48 | 1.37 | 1.40 | 1.40 | -2.78% | 303,931 |
| Jan 28, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 146,588 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.30 | 1.45 | 1.45 | -0.68% | 934,139 |
| Jan 26, 2026 | 1.53 | 1.57 | 1.43 | 1.46 | 1.46 | -2.67% | 421,374 |
| Jan 23, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 0.81% | 494,804 |
| Jan 22, 2026 | 1.42 | 1.50 | 1.36 | 1.49 | 1.49 | 5.53% | 288,968 |
| Jan 21, 2026 | 1.40 | 1.46 | 1.34 | 1.41 | 1.41 | 2.92% | 452,153 |
| Jan 20, 2026 | 1.23 | 1.40 | 1.17 | 1.37 | 1.37 | 18.00% | 482,969 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.61% | 55,361 |
| Jan 15, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 73,186 |
| Jan 14, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 3.64% | 213,445 |
| Jan 13, 2026 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -3.25% | 219,232 |
| Jan 12, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 9.96% | 369,624 |
| Jan 9, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.52% | 46,488 |
| Jan 8, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -1.78% | 76,477 |
| Jan 7, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 1.23% | 85,745 |
| Jan 6, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | 3.53% | 135,440 |
| Jan 5, 2026 | 1.03 | 1.09 | 1.02 | 1.02 | 1.02 | -1.92% | 167,744 |
| Jan 2, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -5.45% | 82,993 |
| Dec 31, 2025 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 3.29% | 290,591 |
| Dec 30, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -2.47% | 180,977 |
| Dec 29, 2025 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -2.50% | 260,983 |
| Dec 26, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 135,349 |
| Dec 24, 2025 | 1.04 | 1.10 | 1.02 | 1.10 | 1.10 | 4.76% | 257,379 |
| Dec 23, 2025 | 1.06 | 1.06 | 0.99 | 1.05 | 1.05 | 0.96% | 129,346 |
| Dec 22, 2025 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | -0.95% | 398,977 |
| Dec 19, 2025 | 0.98 | 1.05 | 0.97 | 1.05 | 1.05 | 8.61% | 260,388 |
| Dec 18, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -3.32% | 119,900 |
| Dec 17, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 38,523 |
| Dec 16, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 40,023 |
| Dec 15, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -1.39% | 97,574 |
| Dec 12, 2025 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -1.47% | 52,626 |
| Dec 11, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 4.35% | 319,741 |
| Dec 10, 2025 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 1.22% | 320,365 |
| Dec 9, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | 0.15% | 302,387 |
| Dec 8, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -3.10% | 380,123 |
| Dec 5, 2025 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 6.89% | 322,664 |
| Dec 4, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | -0.03% | 228,982 |
| Dec 3, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.17% | 47,518 |
| Dec 2, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -5.07% | 97,417 |
| Dec 1, 2025 | 1.03 | 1.03 | 0.94 | 0.97 | 0.97 | 0.18% | 241,663 |