Luca Mining Corp. (LUCMF)
OTCMKTS
· Delayed Price · Currency is USD
0.8647
-0.0453 (-4.98%)
May 14, 2025, 4:00 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.91 | 0.91 | 0.84 | 0.86 | 0.86 | -4.98% | 372,579 |
| May 13, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 0.35% | 290,447 |
| May 12, 2025 | 1.00 | 1.00 | 0.87 | 0.91 | 0.91 | -8.53% | 1,188,386 |
| May 9, 2025 | 1.06 | 1.06 | 0.97 | 0.99 | 0.99 | -0.35% | 151,884 |
| May 8, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -3.41% | 66,131 |
| May 7, 2025 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -3.29% | 88,964 |
| May 6, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | 1.24% | 163,110 |
| May 5, 2025 | 1.00 | 1.08 | 0.99 | 1.05 | 1.05 | 6.46% | 137,832 |
| May 2, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -1.02% | 154,009 |
| May 1, 2025 | 1.10 | 1.10 | 0.97 | 1.00 | 1.00 | -6.70% | 509,285 |
| Apr 30, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | -5.31% | 622,465 |
| Apr 29, 2025 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 615,173 |
| Apr 28, 2025 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | 1.77% | 446,821 |
| Apr 25, 2025 | 1.08 | 1.13 | 1.02 | 1.13 | 1.13 | 8.65% | 483,551 |
| Apr 24, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 5.07% | 139,240 |
| Apr 23, 2025 | 1.08 | 1.08 | 0.94 | 0.99 | 0.99 | -3.90% | 787,749 |
| Apr 22, 2025 | 1.15 | 1.15 | 1.01 | 1.03 | 1.03 | -7.04% | 714,755 |
| Apr 21, 2025 | 1.04 | 1.11 | 1.02 | 1.11 | 1.11 | 12.56% | 1,959,985 |
| Apr 17, 2025 | 1.06 | 1.06 | 0.97 | 0.98 | 0.98 | -2.53% | 227,894 |
| Apr 16, 2025 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 6.48% | 609,670 |
| Apr 15, 2025 | 1.01 | 1.01 | 0.92 | 0.95 | 0.95 | -2.22% | 405,874 |
| Apr 14, 2025 | 0.98 | 1.04 | 0.93 | 0.97 | 0.97 | -1.27% | 301,541 |
| Apr 11, 2025 | 0.93 | 1.02 | 0.92 | 0.98 | 0.98 | 6.86% | 314,708 |
| Apr 10, 2025 | 0.85 | 0.94 | 0.85 | 0.92 | 0.92 | 7.66% | 217,598 |
| Apr 9, 2025 | 0.80 | 0.87 | 0.80 | 0.85 | 0.85 | 6.75% | 98,838 |
| Apr 8, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -2.44% | 512,996 |
| Apr 7, 2025 | 0.80 | 0.92 | 0.77 | 0.82 | 0.82 | - | 1,063,761 |
| Apr 4, 2025 | 0.80 | 0.88 | 0.70 | 0.82 | 0.82 | 1.23% | 2,479,713 |
| Apr 3, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | 0.87% | 170,065 |
| Apr 2, 2025 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | -3.01% | 212,055 |
| Apr 1, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -4.30% | 752,557 |
| Mar 31, 2025 | 0.93 | 0.93 | 0.83 | 0.87 | 0.87 | -1.48% | 206,817 |
| Mar 28, 2025 | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -2.90% | 268,223 |
| Mar 27, 2025 | 0.86 | 0.92 | 0.84 | 0.90 | 0.90 | 10.29% | 196,382 |
| Mar 26, 2025 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -5.42% | 337,501 |
| Mar 25, 2025 | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | 6.91% | 443,513 |
| Mar 24, 2025 | 0.84 | 0.86 | 0.81 | 0.81 | 0.81 | -3.45% | 234,441 |
| Mar 21, 2025 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -3.66% | 129,331 |
| Mar 20, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 4.43% | 372,113 |
| Mar 19, 2025 | 0.85 | 0.90 | 0.82 | 0.83 | 0.83 | -4.42% | 257,458 |
| Mar 18, 2025 | 0.92 | 0.93 | 0.87 | 0.87 | 0.87 | 1.81% | 261,369 |
| Mar 17, 2025 | 0.86 | 0.90 | 0.83 | 0.86 | 0.86 | 0.35% | 276,836 |
| Mar 14, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.79% | 301,130 |
| Mar 13, 2025 | 0.78 | 0.84 | 0.75 | 0.84 | 0.84 | 7.53% | 557,023 |
| Mar 12, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.98% | 62,011 |
| Mar 11, 2025 | 0.76 | 0.81 | 0.76 | 0.80 | 0.80 | -0.99% | 884,328 |
| Mar 10, 2025 | 0.81 | 0.83 | 0.75 | 0.81 | 0.81 | -0.26% | 1,010,299 |
| Mar 7, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | 1.70% | 256,646 |
| Mar 6, 2025 | 0.78 | 0.86 | 0.77 | 0.79 | 0.79 | 0.92% | 715,097 |
| Mar 5, 2025 | 0.79 | 0.82 | 0.75 | 0.79 | 0.79 | 0.94% | 430,615 |