Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.840
-0.080 (-4.17%)
At close: Jan 30, 2026
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.81 | 1.85 | 1.74 | 1.84 | 1.84 | -4.17% | 695,776 |
| Jan 29, 2026 | 1.95 | 2.00 | 1.85 | 1.92 | 1.92 | -1.54% | 814,592 |
| Jan 28, 2026 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 533,524 |
| Jan 27, 2026 | 2.03 | 2.03 | 1.79 | 1.97 | 1.97 | -2.48% | 1,359,391 |
| Jan 26, 2026 | 2.05 | 2.16 | 1.96 | 2.02 | 2.02 | -0.98% | 704,726 |
| Jan 23, 2026 | 2.05 | 2.06 | 1.95 | 2.04 | 2.04 | -0.49% | 561,218 |
| Jan 22, 2026 | 1.89 | 2.07 | 1.89 | 2.05 | 2.05 | 5.67% | 576,293 |
| Jan 21, 2026 | 1.92 | 2.01 | 1.85 | 1.94 | 1.94 | 1.04% | 634,941 |
| Jan 20, 2026 | 1.79 | 1.93 | 1.65 | 1.92 | 1.92 | 9.09% | 1,259,870 |
| Jan 19, 2026 | 1.60 | 1.77 | 1.60 | 1.76 | 1.76 | 8.64% | 510,019 |
| Jan 16, 2026 | 1.63 | 1.64 | 1.58 | 1.62 | 1.62 | -0.61% | 323,734 |
| Jan 15, 2026 | 1.58 | 1.65 | 1.52 | 1.63 | 1.63 | 2.52% | 469,539 |
| Jan 14, 2026 | 1.54 | 1.60 | 1.51 | 1.59 | 1.59 | 3.92% | 261,523 |
| Jan 13, 2026 | 1.61 | 1.63 | 1.50 | 1.53 | 1.53 | -3.16% | 513,469 |
| Jan 12, 2026 | 1.49 | 1.61 | 1.48 | 1.58 | 1.58 | 9.72% | 861,972 |
| Jan 9, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 325,115 |
| Jan 8, 2026 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 220,815 |
| Jan 7, 2026 | 1.45 | 1.50 | 1.42 | 1.49 | 1.49 | 1.36% | 260,557 |
| Jan 6, 2026 | 1.43 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 182,536 |
| Jan 5, 2026 | 1.46 | 1.50 | 1.39 | 1.40 | 1.40 | -0.71% | 279,873 |
| Jan 2, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 137,612 |
| Dec 31, 2025 | 1.47 | 1.51 | 1.42 | 1.49 | 1.49 | 3.47% | 254,881 |
| Dec 30, 2025 | 1.48 | 1.52 | 1.43 | 1.44 | 1.44 | -4.00% | 535,229 |
| Dec 29, 2025 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | -1.32% | 405,618 |
| Dec 24, 2025 | 1.44 | 1.52 | 1.40 | 1.52 | 1.52 | 7.04% | 343,162 |
| Dec 23, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 447,444 |
| Dec 22, 2025 | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | 0.70% | 243,045 |
| Dec 19, 2025 | 1.33 | 1.44 | 1.33 | 1.43 | 1.43 | 5.15% | 569,006 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.31 | 1.36 | 1.36 | -1.45% | 322,076 |
| Dec 17, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 119,181 |
| Dec 16, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 141,809 |
| Dec 15, 2025 | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | - | 378,805 |
| Dec 12, 2025 | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 266,684 |
| Dec 11, 2025 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 5.97% | 379,555 |
| Dec 10, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | - | 289,517 |
| Dec 9, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 643,475 |
| Dec 8, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -2.92% | 465,608 |
| Dec 5, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 275,087 |
| Dec 4, 2025 | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 418,268 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 231,098 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -4.41% | 228,312 |
| Dec 1, 2025 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 301,370 |
| Nov 28, 2025 | 1.37 | 1.42 | 1.32 | 1.32 | 1.32 | -2.94% | 288,346 |
| Nov 27, 2025 | 1.27 | 1.37 | 1.27 | 1.36 | 1.36 | 7.09% | 262,834 |
| Nov 26, 2025 | 1.26 | 1.31 | 1.24 | 1.27 | 1.27 | 2.42% | 267,865 |
| Nov 25, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 229,392 |
| Nov 24, 2025 | 1.22 | 1.29 | 1.20 | 1.22 | 1.22 | -0.81% | 688,119 |
| Nov 21, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 242,067 |
| Nov 20, 2025 | 1.24 | 1.31 | 1.21 | 1.25 | 1.25 | - | 602,469 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.19 | 1.25 | 1.25 | 2.46% | 640,355 |