Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.315
+0.015 (1.15%)
Oct 24, 2025, 1:59 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.32 | 1.40 | 1.30 | 1.30 | 1.30 | - | 442,158 |
| Oct 22, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 628,400 |
| Oct 21, 2025 | 1.36 | 1.36 | 1.29 | 1.35 | 1.35 | -2.17% | 619,523 |
| Oct 20, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 359,917 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.36 | 1.43 | 1.43 | -4.67% | 1,025,500 |
| Oct 16, 2025 | 1.57 | 1.58 | 1.47 | 1.50 | 1.50 | -1.96% | 798,000 |
| Oct 15, 2025 | 1.49 | 1.53 | 1.44 | 1.53 | 1.53 | 2.68% | 467,835 |
| Oct 14, 2025 | 1.47 | 1.55 | 1.42 | 1.49 | 1.49 | 3.47% | 427,120 |
| Oct 10, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -3.36% | 796,900 |
| Oct 9, 2025 | 1.51 | 1.52 | 1.34 | 1.49 | 1.49 | -1.97% | 2,644,043 |
| Oct 8, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -2.56% | 605,436 |
| Oct 7, 2025 | 1.53 | 1.56 | 1.49 | 1.56 | 1.56 | 1.96% | 347,949 |
| Oct 6, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 811,700 |
| Oct 3, 2025 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 329,800 |
| Oct 2, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -3.13% | 372,900 |
| Oct 1, 2025 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | -0.62% | 703,700 |
| Sep 30, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 185,200 |
| Sep 29, 2025 | 1.66 | 1.70 | 1.59 | 1.62 | 1.62 | -4.14% | 620,200 |
| Sep 26, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 4.32% | 542,700 |
| Sep 25, 2025 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 692,100 |
| Sep 24, 2025 | 1.63 | 1.66 | 1.58 | 1.60 | 1.60 | -1.84% | 734,400 |
| Sep 23, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -4.12% | 360,405 |
| Sep 22, 2025 | 1.75 | 1.78 | 1.66 | 1.70 | 1.70 | -5.03% | 1,072,800 |
| Sep 19, 2025 | 1.80 | 1.85 | 1.72 | 1.79 | 1.79 | -1.10% | 8,202,018 |
| Sep 18, 2025 | 1.72 | 1.85 | 1.70 | 1.81 | 1.81 | 2.84% | 1,476,244 |
| Sep 17, 2025 | 1.78 | 1.81 | 1.72 | 1.76 | 1.76 | -2.76% | 799,700 |
| Sep 16, 2025 | 1.78 | 1.88 | 1.74 | 1.81 | 1.81 | 0.56% | 1,765,406 |
| Sep 15, 2025 | 1.56 | 1.80 | 1.55 | 1.80 | 1.80 | 16.13% | 1,946,000 |
| Sep 12, 2025 | 1.61 | 1.62 | 1.51 | 1.55 | 1.55 | -3.73% | 876,649 |
| Sep 11, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 159,600 |
| Sep 10, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | 147,815 |
| Sep 9, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 303,700 |
| Sep 8, 2025 | 1.58 | 1.64 | 1.57 | 1.63 | 1.63 | 3.82% | 579,900 |
| 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 |