Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.630
+0.060 (3.82%)
Sep 8, 2025, 4:00 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.58 | 1.64 | 1.57 | 1.63 | 1.63 | 3.82% | 579,850 |
| Sep 5, 2025 | 1.57 | 1.62 | 1.55 | 1.57 | 1.57 | - | 347,600 |
| Sep 4, 2025 | 1.57 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 369,900 |
| Sep 3, 2025 | 1.64 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 315,900 |
| Sep 2, 2025 | 1.57 | 1.68 | 1.57 | 1.62 | 1.62 | 3.18% | 491,500 |
| Aug 29, 2025 | 1.53 | 1.59 | 1.48 | 1.57 | 1.57 | 4.67% | 387,400 |
| Aug 28, 2025 | 1.54 | 1.60 | 1.48 | 1.50 | 1.50 | -2.60% | 488,111 |
| Aug 27, 2025 | 1.62 | 1.65 | 1.50 | 1.54 | 1.54 | -5.52% | 1,287,300 |
| Aug 26, 2025 | 1.73 | 1.78 | 1.50 | 1.63 | 1.63 | -5.78% | 1,994,100 |
| Aug 25, 2025 | 1.77 | 1.92 | 1.71 | 1.73 | 1.73 | -2.26% | 1,088,835 |
| Aug 22, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 302,647 |
| Aug 21, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 1.16% | 399,200 |
| Aug 20, 2025 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -1.14% | 208,535 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.13% | 601,642 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.71 | 1.77 | 1.77 | 1.14% | 520,300 |
| Aug 15, 2025 | 1.62 | 1.82 | 1.60 | 1.75 | 1.75 | 8.02% | 1,607,100 |
| Aug 14, 2025 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 0.62% | 575,122 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 150,938 |
| 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 |