Luca Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.18	1.28	1.17	1.27	1.27	0.79%	1,465,574
Feb 20, 2025	1.18	1.27	1.16	1.26	1.26	8.62%	1,463,270
Feb 19, 2025	1.13	1.20	1.10	1.16	1.16	1.75%	1,495,425
Feb 18, 2025	1.13	1.20	1.11	1.14	1.14	-0.87%	1,283,612
Feb 14, 2025	1.20	1.20	1.15	1.15	1.15	-4.17%	977,401
Feb 13, 2025	1.15	1.22	1.11	1.20	1.20	6.19%	1,687,120
Feb 12, 2025	1.00	1.14	0.98	1.13	1.13	13.00%	1,979,500
Feb 11, 2025	1.01	1.03	0.95	1.00	1.00	-2.91%	1,064,500
Feb 10, 2025	1.03	1.10	1.01	1.03	1.03	1.98%	1,399,600
Feb 7, 2025	0.98	1.04	0.97	1.01	1.01	4.12%	7,954,019
Feb 6, 2025	0.91	0.99	0.90	0.97	0.97	6.59%	1,708,637
Feb 5, 2025	0.90	0.94	0.88	0.91	0.91	-	2,864,800
Feb 4, 2025	0.92	0.92	0.88	0.91	0.91	-1.09%	1,712,300
Feb 3, 2025	0.86	0.94	0.81	0.92	0.92	4.55%	2,025,000
Jan 31, 2025	0.88	0.90	0.86	0.88	0.88	1.15%	1,617,107
Jan 30, 2025	0.84	0.87	0.83	0.87	0.87	4.82%	493,600
Jan 29, 2025	0.85	0.87	0.82	0.83	0.83	-2.35%	1,097,600
Jan 28, 2025	0.88	0.88	0.83	0.85	0.85	-3.41%	1,050,905
Jan 27, 2025	0.84	0.90	0.81	0.88	0.88	4.76%	2,376,436
Jan 24, 2025	0.82	0.84	0.80	0.84	0.84	3.70%	457,600
Jan 23, 2025	0.81	0.84	0.80	0.81	0.81	-3.57%	700,100
Jan 22, 2025	0.78	0.84	0.77	0.84	0.84	6.33%	1,130,524
Jan 21, 2025	0.74	0.79	0.74	0.79	0.79	6.76%	1,959,500
Jan 20, 2025	0.76	0.78	0.71	0.74	0.74	-2.63%	356,500
Jan 17, 2025	0.78	0.78	0.74	0.76	0.76	-5.00%	379,700
Jan 16, 2025	0.72	0.82	0.71	0.80	0.80	12.68%	2,136,714
Jan 15, 2025	0.73	0.73	0.71	0.71	0.71	-	458,500
Jan 14, 2025	0.69	0.75	0.65	0.71	0.71	2.90%	2,801,921
Jan 13, 2025	0.72	0.72	0.66	0.69	0.69	-4.17%	631,632
Jan 10, 2025	0.68	0.76	0.68	0.72	0.72	2.86%	1,156,500
Jan 9, 2025	0.72	0.72	0.67	0.70	0.70	-4.11%	361,900
Jan 8, 2025	0.65	0.75	0.63	0.73	0.73	7.35%	2,671,819
Jan 7, 2025	0.59	0.68	0.58	0.68	0.68	15.25%	2,646,300
Jan 6, 2025	0.58	0.61	0.55	0.59	0.59	1.72%	669,014
Jan 3, 2025	0.60	0.60	0.57	0.58	0.58	-	213,700
Jan 2, 2025	0.57	0.64	0.57	0.58	0.58	7.41%	1,490,030
Dec 31, 2024	0.61	0.68	0.54	0.54	0.54	-12.90%	18,604,429
Dec 30, 2024	0.58	0.62	0.56	0.62	0.62	8.77%	1,306,000
Dec 27, 2024	0.57	0.57	0.56	0.57	0.57	1.79%	163,700
Dec 24, 2024	0.55	0.56	0.55	0.56	0.56	3.70%	72,200
Dec 23, 2024	0.56	0.56	0.54	0.54	0.54	-	119,916
Dec 20, 2024	0.52	0.57	0.52	0.54	0.54	3.85%	561,220
Dec 19, 2024	0.52	0.54	0.52	0.52	0.52	-2.80%	206,400
Dec 18, 2024	0.51	0.55	0.51	0.54	0.54	2.88%	596,613
Dec 17, 2024	0.52	0.54	0.52	0.52	0.52	-1.89%	449,500
Dec 16, 2024	0.52	0.53	0.52	0.53	0.53	-1.85%	171,413
Dec 13, 2024	0.51	0.54	0.50	0.54	0.54	3.85%	352,300
Dec 12, 2024	0.54	0.54	0.52	0.52	0.52	-3.70%	210,817
Dec 11, 2024	0.53	0.55	0.53	0.54	0.54	1.89%	268,400
Dec 10, 2024	0.53	0.55	0.53	0.53	0.53	-	487,839
Dec 9, 2024	0.52	0.55	0.52	0.53	0.53	3.92%	434,546
Dec 6, 2024	0.52	0.53	0.51	0.51	0.51	-3.77%	359,400
Dec 5, 2024	0.53	0.53	0.51	0.53	0.53	-	1,076,800
Dec 4, 2024	0.53	0.53	0.53	0.53	0.53	1.92%	138,625
Dec 3, 2024	0.52	0.54	0.51	0.52	0.52	1.96%	268,000
Dec 2, 2024	0.55	0.55	0.51	0.51	0.51	-7.27%	711,402
Nov 29, 2024	0.54	0.55	0.54	0.55	0.55	3.77%	174,700
Nov 28, 2024	0.54	0.56	0.53	0.53	0.53	-1.85%	176,542
Nov 27, 2024	0.51	0.55	0.51	0.54	0.54	3.85%	616,500
Nov 26, 2024	0.53	0.54	0.52	0.52	0.52	-	463,400
Nov 25, 2024	0.53	0.53	0.51	0.52	0.52	-	316,400
Nov 22, 2024	0.53	0.53	0.52	0.52	0.52	-1.89%	213,000
Nov 21, 2024	0.53	0.55	0.52	0.53	0.53	-	344,700
Nov 20, 2024	0.54	0.54	0.52	0.53	0.53	-0.93%	626,021
Nov 19, 2024	0.54	0.55	0.53	0.54	0.54	-0.93%	385,626
Nov 18, 2024	0.55	0.58	0.54	0.54	0.54	-	396,214
Nov 15, 2024	0.57	0.57	0.54	0.54	0.54	-3.57%	131,000
Nov 14, 2024	0.54	0.59	0.54	0.56	0.56	7.69%	1,053,647
Nov 13, 2024	0.60	0.60	0.52	0.52	0.52	-10.34%	587,000
Nov 12, 2024	0.56	0.59	0.56	0.58	0.58	1.75%	397,600
Nov 11, 2024	0.57	0.58	0.55	0.57	0.57	-	641,500
Nov 8, 2024	0.57	0.59	0.55	0.57	0.57	-1.72%	870,800
Nov 7, 2024	0.56	0.58	0.54	0.58	0.58	7.41%	1,209,722
Nov 6, 2024	0.53	0.57	0.52	0.54	0.54	1.89%	589,629
Nov 5, 2024	0.56	0.58	0.53	0.53	0.53	-5.36%	565,248
Nov 4, 2024	0.59	0.59	0.55	0.56	0.56	-5.08%	796,000
Nov 1, 2024	0.59	0.61	0.59	0.59	0.59	-	164,600
Oct 31, 2024	0.61	0.61	0.58	0.59	0.59	-6.35%	343,800
Oct 30, 2024	0.66	0.66	0.61	0.63	0.63	-4.55%	636,100
Oct 29, 2024	0.67	0.72	0.65	0.66	0.66	-	845,602
Oct 28, 2024	0.62	0.66	0.60	0.66	0.66	10.00%	870,900
Oct 25, 2024	0.60	0.62	0.59	0.60	0.60	-	326,417
Oct 24, 2024	0.61	0.62	0.59	0.60	0.60	-	237,700
Oct 23, 2024	0.61	0.61	0.57	0.60	0.60	-1.64%	646,423
Oct 22, 2024	0.60	0.62	0.59	0.61	0.61	3.39%	596,105
Oct 21, 2024	0.58	0.62	0.57	0.59	0.59	9.26%	1,513,228
Oct 18, 2024	0.53	0.56	0.53	0.54	0.54	3.85%	1,230,500
Oct 17, 2024	0.52	0.53	0.50	0.52	0.52	4.00%	808,300
Oct 16, 2024	0.50	0.51	0.50	0.50	0.50	1.01%	312,105
Oct 15, 2024	0.50	0.50	0.49	0.50	0.50	-1.00%	285,741
Oct 11, 2024	0.50	0.51	0.49	0.50	0.50	2.04%	604,946
Oct 10, 2024	0.46	0.50	0.45	0.49	0.49	6.52%	420,600
Oct 9, 2024	0.46	0.47	0.45	0.46	0.46	-	312,800
Oct 8, 2024	0.45	0.46	0.45	0.46	0.46	2.22%	359,739
Oct 7, 2024	0.45	0.46	0.45	0.45	0.45	-1.10%	507,234
Oct 4, 2024	0.45	0.47	0.45	0.46	0.46	2.25%	352,300
Oct 3, 2024	0.45	0.46	0.44	0.45	0.45	-1.11%	664,600
Oct 2, 2024	0.45	0.46	0.44	0.45	0.45	-	792,441
Oct 1, 2024	0.46	0.47	0.44	0.45	0.45	-1.10%	437,900
Sep 30, 2024	0.47	0.47	0.45	0.46	0.46	-2.15%	604,503