Luca Mining Corp. (TSXV:LUCA)
Canada
· Delayed Price · Currency is CAD 1.330
+0.040 (3.10%)
Jun 23, 2025, 4:00 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 6.20% | 150,522 |
| 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 |
| May 5, 2025 | 1.44 | 1.49 | 1.40 | 1.44 | 1.44 | 5.88% | 546,600 |
| May 2, 2025 | 1.37 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 526,100 |
| May 1, 2025 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -8.05% | 1,044,639 |
| Apr 30, 2025 | 1.53 | 1.55 | 1.45 | 1.49 | 1.49 | -3.87% | 6,064,714 |
| Apr 29, 2025 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 1,139,224 |
| Apr 28, 2025 | 1.54 | 1.58 | 1.48 | 1.57 | 1.57 | -0.63% | 842,929 |
| Apr 25, 2025 | 1.40 | 1.58 | 1.39 | 1.58 | 1.58 | 9.72% | 3,324,200 |
| Apr 24, 2025 | 1.39 | 1.44 | 1.35 | 1.44 | 1.44 | 6.67% | 1,090,802 |
| Apr 23, 2025 | 1.39 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 959,200 |
| Apr 22, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -8.50% | 693,000 |
| Apr 21, 2025 | 1.41 | 1.54 | 1.41 | 1.53 | 1.53 | 13.33% | 2,446,505 |
| Apr 17, 2025 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -5.59% | 622,700 |
| Apr 16, 2025 | 1.34 | 1.44 | 1.32 | 1.43 | 1.43 | 7.52% | 1,270,000 |
| Apr 15, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 522,700 |
| Apr 14, 2025 | 1.36 | 1.38 | 1.28 | 1.35 | 1.35 | - | 396,600 |
| Apr 11, 2025 | 1.29 | 1.42 | 1.29 | 1.35 | 1.35 | 3.85% | 1,281,111 |