Luca Mining Corp. (LUCMF)
OTCMKTS · Delayed Price · Currency is USD
0.94642
+0.01742 (1.88%)
At close: Mar 27, 2026
LUCMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.93 | 0.98 | 0.91 | 0.95 | 0.95 | 1.87% | 147,610 |
| Mar 26, 2026 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -3.79% | 160,542 |
| Mar 25, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 3.86% | 70,842 |
| Mar 24, 2026 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -1.62% | 206,305 |
| Mar 23, 2026 | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | 0.66% | 248,974 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.91 | 0.94 | 0.94 | -6.12% | 126,123 |
| Mar 19, 2026 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | -4.03% | 412,981 |
| Mar 18, 2026 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | -6.96% | 190,160 |
| Mar 17, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -2.18% | 29,853 |
| Mar 16, 2026 | 1.17 | 1.19 | 1.06 | 1.15 | 1.15 | -1.29% | 539,154 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | -5.31% | 318,461 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.22 | 1.23 | 1.23 | -4.74% | 187,193 |
| Mar 11, 2026 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -2.65% | 99,380 |
| Mar 10, 2026 | 1.30 | 1.37 | 1.27 | 1.32 | 1.32 | 2.40% | 289,084 |
| Mar 9, 2026 | 1.31 | 1.32 | 1.24 | 1.29 | 1.29 | -1.90% | 116,784 |
| Mar 6, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 0.38% | 64,958 |
| Mar 5, 2026 | 1.30 | 1.35 | 1.24 | 1.31 | 1.31 | -1.50% | 175,241 |
| Mar 4, 2026 | 1.34 | 1.36 | 1.28 | 1.33 | 1.33 | 0.76% | 418,528 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.31 | 1.32 | 1.32 | -10.20% | 346,971 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.31 | 1.47 | 1.47 | 1.38% | 551,937 |
| Feb 27, 2026 | 1.37 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 95,002 |
| Feb 26, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 85,953 |
| Feb 25, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 1.04% | 62,150 |
| Feb 24, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 2.67% | 58,154 |
| Feb 23, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 2.82% | 173,726 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 150,409 |
| Feb 19, 2026 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -1.15% | 66,286 |
| Feb 18, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | 0.85% | 309,242 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -5.04% | 144,363 |
| Feb 13, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.59% | 88,268 |
| Feb 12, 2026 | 1.47 | 1.47 | 1.36 | 1.36 | 1.36 | -4.90% | 175,418 |
| 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 |