Luca Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	1.08	1.08	0.94	0.99	0.99	-3.90%	727,049
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
Mar 4, 2025	0.74	0.85	0.72	0.78	0.78	-1.01%	647,448
Mar 3, 2025	0.89	0.89	0.75	0.79	0.79	-4.55%	366,672
Feb 28, 2025	0.88	0.92	0.80	0.82	0.82	-10.38%	731,568
Feb 27, 2025	0.86	0.93	0.82	0.92	0.92	3.84%	1,365,733
Feb 26, 2025	0.94	0.94	0.84	0.89	0.89	1.57%	669,092
Feb 25, 2025	0.89	0.95	0.85	0.87	0.87	0.10%	1,387,456
Feb 24, 2025	0.91	0.99	0.82	0.87	0.87	-9.32%	1,038,447
Feb 21, 2025	0.84	0.99	0.83	0.96	0.96	7.98%	2,459,770
Feb 20, 2025	0.82	0.90	0.82	0.89	0.89	6.07%	885,162
Feb 19, 2025	0.85	0.85	0.77	0.84	0.84	1.11%	1,845,089
Feb 18, 2025	0.79	0.85	0.77	0.83	0.83	1.21%	1,499,509
Feb 14, 2025	0.85	0.85	0.81	0.82	0.82	-2.79%	1,053,061
Feb 13, 2025	0.83	0.86	0.79	0.84	0.84	5.85%	1,307,011
Feb 12, 2025	0.67	0.81	0.67	0.80	0.80	14.25%	1,616,438
Feb 11, 2025	0.72	0.72	0.66	0.70	0.70	-3.12%	555,312