Luca Mining Corp. (LUCMF)
OTCMKTS · Delayed Price · Currency is USD
1.308
+0.013 (1.00%)
Sep 16, 2025, 3:56 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.30 | 1.38 | 1.27 | 1.31 | 1.31 | 1.00% | 1,021,921 |
| Sep 15, 2025 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 15.11% | 738,576 |
| Sep 12, 2025 | 1.14 | 1.16 | 1.09 | 1.13 | 1.13 | -3.02% | 698,074 |
| Sep 11, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.09% | 179,259 |
| Sep 10, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.09% | 70,172 |
| Sep 9, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 207,952 |
| Sep 8, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 3.96% | 457,781 |
| Sep 5, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | 0.09% | 133,573 |
| Sep 4, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -2.16% | 646,458 |
| Sep 3, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -1.78% | 465,306 |
| Sep 2, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | 2.52% | 423,290 |
| Aug 29, 2025 | 1.10 | 1.16 | 1.08 | 1.15 | 1.15 | 5.60% | 227,518 |
| Aug 28, 2025 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 311,181 |
| Aug 27, 2025 | 1.18 | 1.19 | 1.08 | 1.11 | 1.11 | -5.13% | 1,298,000 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.09 | 1.17 | 1.17 | -6.25% | 1,168,237 |
| Aug 25, 2025 | 1.31 | 1.38 | 1.23 | 1.25 | 1.25 | -3.55% | 461,807 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | 1.89% | 84,070 |
| Aug 21, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 1.11% | 220,613 |
| Aug 20, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -1.80% | 235,517 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.85% | 463,613 |
| Aug 18, 2025 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | 0.78% | 461,488 |
| Aug 15, 2025 | 1.17 | 1.32 | 1.16 | 1.28 | 1.28 | 8.47% | 501,272 |
| Aug 14, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 1.29% | 348,512 |
| Aug 13, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.94% | 66,218 |
| Aug 12, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | -0.17% | 934,431 |
| Aug 11, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 0.68% | 732,282 |
| Aug 8, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.67% | 82,980 |
| Aug 7, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.34% | 99,653 |
| Aug 6, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | -0.25% | 126,755 |
| Aug 5, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | -2.68% | 166,766 |
| Aug 4, 2025 | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | 5.76% | 136,819 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.27% | 115,146 |
| Jul 31, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 2.41% | 562,154 |
| Jul 30, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.93% | 650,886 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 816,346 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 563,565 |
| Jul 25, 2025 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 1.80% | 356,507 |
| Jul 24, 2025 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | -0.93% | 234,513 |
| Jul 23, 2025 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | 0.17% | 621,218 |
| Jul 22, 2025 | 1.17 | 1.21 | 1.14 | 1.18 | 1.18 | -0.17% | 589,241 |
| Jul 21, 2025 | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | 5.64% | 811,586 |
| Jul 18, 2025 | 1.11 | 1.16 | 1.05 | 1.12 | 1.12 | 0.63% | 1,166,269 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -1.77% | 757,416 |
| Jul 16, 2025 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 977,832 |
| Jul 15, 2025 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | -1.25% | 269,014 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.07 | 1.12 | 1.12 | -9.65% | 2,480,182 |
| Jul 11, 2025 | 1.23 | 1.28 | 1.22 | 1.24 | 1.24 | 0.32% | 715,725 |
| Jul 10, 2025 | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | 5.98% | 500,454 |
| Jul 9, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 334,716 |
| Jul 8, 2025 | 1.16 | 1.20 | 1.07 | 1.19 | 1.19 | 3.48% | 902,638 |