Luca Mining Corp. (LUCMF)
OTCMKTS · Delayed Price · Currency is USD
1.280
+0.010 (0.79%)
Aug 22, 2025, 9:30 AM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1.05 | 1.18 | 1.03 | 1.15 | 1.15 | 11.33% | 1,873,171 |
| Jul 3, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.67% | 138,272 |
| Jul 2, 2025 | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | 0.48% | 288,898 |
| Jul 1, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.55% | 216,835 |
| 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 |