Luca Mining Corp. (TSXV:LUCA)
Canada flag Canada · Delayed Price · Currency is CAD
1.540
+0.020 (1.32%)
Jul 16, 2025, 4:00 PM EDT

Luca Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20251.531.591.491.541.541.32%740,781
Jul 15, 20251.551.551.451.521.52-0.65%607,900
Jul 14, 20251.741.741.471.531.53-11.05%1,701,129
Jul 11, 20251.691.741.671.721.722.38%801,200
Jul 10, 20251.621.711.601.681.684.35%578,905
Jul 9, 20251.631.661.601.611.61-1.23%379,641
Jul 8, 20251.561.631.471.631.634.49%1,334,700
Jul 7, 20251.451.611.411.561.568.33%1,959,800
Jul 4, 20251.401.461.401.441.442.86%849,500
Jul 3, 20251.421.441.381.401.40-2.10%329,530
Jul 2, 20251.361.431.361.431.437.52%736,900
Jun 30, 20251.381.391.331.331.33-4.32%280,648
Jun 27, 20251.351.401.341.391.39-1,008,400
Jun 26, 20251.331.401.321.391.395.30%495,700
Jun 25, 20251.301.361.301.321.322.33%424,800
Jun 24, 20251.351.351.291.291.29-3.01%239,100
Jun 23, 20251.341.391.331.331.333.10%601,900
Jun 20, 20251.311.351.291.291.29-3.01%408,323
Jun 19, 20251.341.351.291.331.33-2.21%300,900
Jun 18, 20251.441.441.331.361.36-4.23%333,530
Jun 17, 20251.381.441.371.421.424.41%1,147,700
Jun 16, 20251.351.411.311.361.360.74%867,728
Jun 13, 20251.391.391.331.351.35-1.46%260,627
Jun 12, 20251.311.401.311.371.375.38%504,400
Jun 11, 20251.381.391.301.301.30-6.47%486,440
Jun 10, 20251.321.391.271.391.396.92%936,300
Jun 9, 20251.351.371.301.301.30-453,100
Jun 6, 20251.321.381.301.301.30-0.76%668,447
Jun 5, 20251.351.391.311.311.31-2.96%468,400
Jun 4, 20251.371.381.331.351.35-0.74%333,300
Jun 3, 20251.381.401.361.361.36-2.16%407,644
Jun 2, 20251.301.401.301.391.396.92%399,009
May 30, 20251.331.341.291.301.30-2.26%265,600
May 29, 20251.381.381.331.331.33-0.75%145,925
May 28, 20251.351.411.331.341.34-579,300
May 27, 20251.371.441.341.341.34-4.29%240,749
May 26, 20251.491.491.391.401.40-4.11%230,614
May 23, 20251.331.471.311.461.4611.45%945,724
May 22, 20251.331.331.261.311.31-854,900
May 21, 20251.241.371.231.311.315.65%347,646
May 20, 20251.241.261.211.241.24-641,242
May 16, 20251.251.271.231.241.24-2.36%144,343
May 15, 20251.231.291.221.271.274.96%339,300
May 14, 20251.251.261.181.211.21-3.97%766,400
May 13, 20251.281.291.261.261.26-730,921
May 12, 20251.371.391.221.261.26-8.03%1,283,800
May 9, 20251.381.401.361.371.37-2.14%361,711
May 8, 20251.391.411.361.401.400.72%280,247
May 7, 20251.451.461.391.391.39-4.79%389,600
May 6, 20251.451.481.441.461.461.39%473,815