Luca Mining Corp. (LUCMF)
OTCMKTS
· Delayed Price · Currency is USD
0.9950
+0.0250 (2.58%)
Jun 6, 2025, 4:00 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | 2.58% | 614,764 |
| 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 |
| 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 |