Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.615
-0.015 (-0.92%)
Aug 13, 2025, 3:37 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.92% | 147,938 |
| Aug 12, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 567,114 |
| Aug 11, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | - | 777,100 |
| Aug 8, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 153,735 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 183,238 |
| Aug 6, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 274,234 |
| Aug 5, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.77% | 368,000 |
| Aug 1, 2025 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -3.05% | 742,900 |
| Jul 31, 2025 | 1.59 | 1.69 | 1.59 | 1.64 | 1.64 | 3.80% | 694,100 |
| Jul 30, 2025 | 1.59 | 1.65 | 1.58 | 1.58 | 1.58 | 0.64% | 488,200 |
| Jul 29, 2025 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | -1.26% | 577,800 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.54 | 1.59 | 1.59 | -1.24% | 526,219 |
| Jul 25, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | - | 359,407 |
| Jul 24, 2025 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 3.21% | 253,700 |
| Jul 23, 2025 | 1.57 | 1.65 | 1.56 | 1.56 | 1.56 | -1.89% | 515,200 |
| Jul 22, 2025 | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 452,100 |
| Jul 21, 2025 | 1.53 | 1.66 | 1.53 | 1.61 | 1.61 | 4.55% | 854,300 |
| Jul 18, 2025 | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | -0.65% | 1,484,136 |
| Jul 17, 2025 | 1.55 | 1.55 | 1.46 | 1.55 | 1.55 | 0.65% | 1,378,343 |
| Jul 16, 2025 | 1.53 | 1.59 | 1.49 | 1.54 | 1.54 | 1.32% | 740,800 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | -0.65% | 607,900 |
| Jul 14, 2025 | 1.74 | 1.74 | 1.47 | 1.53 | 1.53 | -11.05% | 1,701,129 |
| Jul 11, 2025 | 1.69 | 1.74 | 1.67 | 1.72 | 1.72 | 2.38% | 801,200 |
| Jul 10, 2025 | 1.62 | 1.71 | 1.60 | 1.68 | 1.68 | 4.35% | 578,905 |
| Jul 9, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 379,641 |
| Jul 8, 2025 | 1.56 | 1.63 | 1.47 | 1.63 | 1.63 | 4.49% | 1,334,700 |
| Jul 7, 2025 | 1.45 | 1.61 | 1.41 | 1.56 | 1.56 | 8.33% | 1,959,800 |
| Jul 4, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 849,500 |
| Jul 3, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -2.10% | 329,530 |
| Jul 2, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 7.52% | 736,900 |
| Jun 30, 2025 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 280,648 |
| Jun 27, 2025 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | - | 1,008,400 |
| Jun 26, 2025 | 1.33 | 1.40 | 1.32 | 1.39 | 1.39 | 5.30% | 495,700 |
| Jun 25, 2025 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 2.33% | 424,800 |
| Jun 24, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 239,100 |
| Jun 23, 2025 | 1.34 | 1.39 | 1.33 | 1.33 | 1.33 | 3.10% | 601,900 |
| Jun 20, 2025 | 1.31 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 408,323 |
| Jun 19, 2025 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | -2.21% | 300,900 |
| Jun 18, 2025 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -4.23% | 333,530 |
| Jun 17, 2025 | 1.38 | 1.44 | 1.37 | 1.42 | 1.42 | 4.41% | 1,147,700 |
| Jun 16, 2025 | 1.35 | 1.41 | 1.31 | 1.36 | 1.36 | 0.74% | 867,728 |
| Jun 13, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 260,627 |
| Jun 12, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 5.38% | 504,400 |
| Jun 11, 2025 | 1.38 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 486,440 |
| Jun 10, 2025 | 1.32 | 1.39 | 1.27 | 1.39 | 1.39 | 6.92% | 936,300 |
| Jun 9, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | - | 453,100 |
| Jun 6, 2025 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | -0.76% | 668,447 |
| Jun 5, 2025 | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | -2.96% | 468,400 |
| Jun 4, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 333,300 |
| Jun 3, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 407,644 |