Luca Mining Corp. (TSXV:LUCA)
1.540
+0.020 (1.32%)
Jul 16, 2025, 4:00 PM EDT
Luca Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 1.53 | 1.59 | 1.49 | 1.54 | 1.54 | 1.32% | 740,781 |
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 |
Jun 2, 2025 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 6.92% | 399,009 |
May 30, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 265,600 |
May 29, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 145,925 |
May 28, 2025 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | - | 579,300 |
May 27, 2025 | 1.37 | 1.44 | 1.34 | 1.34 | 1.34 | -4.29% | 240,749 |
May 26, 2025 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -4.11% | 230,614 |
May 23, 2025 | 1.33 | 1.47 | 1.31 | 1.46 | 1.46 | 11.45% | 945,724 |
May 22, 2025 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | - | 854,900 |
May 21, 2025 | 1.24 | 1.37 | 1.23 | 1.31 | 1.31 | 5.65% | 347,646 |
May 20, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | - | 641,242 |
May 16, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 144,343 |
May 15, 2025 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 4.96% | 339,300 |
May 14, 2025 | 1.25 | 1.26 | 1.18 | 1.21 | 1.21 | -3.97% | 766,400 |
May 13, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | - | 730,921 |
May 12, 2025 | 1.37 | 1.39 | 1.22 | 1.26 | 1.26 | -8.03% | 1,283,800 |
May 9, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 361,711 |
May 8, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 280,247 |
May 7, 2025 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -4.79% | 389,600 |
May 6, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 473,815 |