Luca Mining Corp. (LUCMF)
OTCMKTS
· Delayed Price · Currency is USD
0.9900
-0.0300 (-2.94%)
Jun 30, 2025, 4:00 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 253,813 |
| Jun 27, 2025 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 1.29% | 1,342,429 |
| Jun 26, 2025 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 4.00% | 786,394 |
| Jun 25, 2025 | 0.99 | 1.00 | 0.90 | 0.97 | 0.97 | 3.01% | 540,680 |
| Jun 24, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -4.95% | 320,840 |
| Jun 23, 2025 | 0.92 | 1.02 | 0.92 | 0.99 | 0.99 | 4.43% | 373,232 |
| Jun 20, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -3.22% | 94,175 |
| Jun 18, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -6.90% | 273,918 |
| Jun 17, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.04% | 1,021,532 |
| Jun 16, 2025 | 1.01 | 1.05 | 0.97 | 1.02 | 1.02 | 2.16% | 961,735 |
| Jun 13, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | 0.19% | 184,883 |
| Jun 12, 2025 | 1.02 | 1.03 | 0.95 | 1.00 | 1.00 | 1.85% | 526,603 |
| Jun 11, 2025 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -0.48% | 414,426 |
| Jun 10, 2025 | 0.97 | 1.01 | 0.93 | 0.98 | 0.98 | 2.41% | 971,704 |
| Jun 9, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -3.52% | 291,161 |
| Jun 6, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 2.58% | 615,064 |
| Jun 5, 2025 | 1.02 | 1.05 | 0.97 | 0.97 | 0.97 | -1.80% | 246,519 |
| Jun 4, 2025 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -1.91% | 163,897 |
| Jun 3, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -2.04% | 186,076 |
| Jun 2, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 7.64% | 273,074 |
| May 30, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -3.04% | 59,222 |
| May 29, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -0.61% | 68,842 |
| May 28, 2025 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -0.90% | 298,437 |
| May 27, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 133,088 |
| May 23, 2025 | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | 10.59% | 855,009 |
| May 22, 2025 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | -3.11% | 466,032 |
| May 21, 2025 | 0.89 | 0.98 | 0.89 | 0.98 | 0.98 | 9.49% | 234,321 |
| May 20, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 0.78% | 128,556 |
| May 19, 2025 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -1.33% | 61,971 |
| May 16, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | -1.10% | 61,807 |
| May 15, 2025 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 5.24% | 216,101 |
| 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 |