Luca Mining Corp. (LUCMF)
OTCMKTS · Delayed Price · Currency is USD
0.9200
+0.0141 (1.56%)
Oct 28, 2025, 1:03 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -4.48% | 254,400 |
| Oct 24, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 0.12% | 125,291 |
| Oct 23, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | 1.70% | 194,941 |
| Oct 22, 2025 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -4.22% | 291,149 |
| Oct 21, 2025 | 0.97 | 0.99 | 0.92 | 0.97 | 0.97 | -1.65% | 378,166 |
| Oct 20, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.06% | 393,082 |
| Oct 17, 2025 | 1.05 | 1.06 | 0.98 | 1.02 | 1.02 | -4.32% | 258,656 |
| Oct 16, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | 1.52% | 263,167 |
| Oct 15, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | -0.47% | 208,253 |
| Oct 14, 2025 | 1.05 | 1.10 | 1.02 | 1.06 | 1.06 | 0.48% | 556,596 |
| Oct 13, 2025 | 1.00 | 1.08 | 0.98 | 1.05 | 1.05 | 2.94% | 286,397 |
| Oct 10, 2025 | 1.04 | 1.07 | 1.00 | 1.02 | 1.02 | -2.95% | 351,369 |
| Oct 9, 2025 | 1.06 | 1.09 | 0.97 | 1.05 | 1.05 | -3.75% | 854,751 |
| Oct 8, 2025 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | 0.55% | 271,484 |
| Oct 7, 2025 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.63% | 168,058 |
| Oct 6, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -0.99% | 365,002 |
| Oct 3, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 141,684 |
| Oct 2, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | -1.33% | 168,129 |
| Oct 1, 2025 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -2.25% | 210,976 |
| Sep 30, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.94% | 76,857 |
| Sep 29, 2025 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -1.93% | 306,490 |
| Sep 26, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 137,420 |
| Sep 25, 2025 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 1.75% | 378,612 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -4.60% | 144,834 |
| Sep 23, 2025 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | -2.85% | 273,593 |
| Sep 22, 2025 | 1.35 | 1.35 | 1.20 | 1.23 | 1.23 | -7.52% | 366,930 |
| Sep 19, 2025 | 1.29 | 1.33 | 1.25 | 1.33 | 1.33 | 0.76% | 1,228,307 |
| Sep 18, 2025 | 1.25 | 1.33 | 1.24 | 1.32 | 1.32 | 4.76% | 774,131 |
| Sep 17, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -3.67% | 249,018 |
| 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 |