Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.590
-0.080 (-4.79%)
At close: Mar 13, 2026
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | -4.79% | 585,396 |
| Mar 12, 2026 | 1.76 | 1.77 | 1.67 | 1.67 | 1.67 | -3.47% | 270,485 |
| Mar 11, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -3.89% | 125,389 |
| Mar 10, 2026 | 1.75 | 1.86 | 1.74 | 1.80 | 1.80 | 2.86% | 454,053 |
| Mar 9, 2026 | 1.74 | 1.78 | 1.68 | 1.75 | 1.75 | - | 246,696 |
| Mar 6, 2026 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | 1.16% | 271,856 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.69 | 1.73 | 1.73 | -5.98% | 381,715 |
| Mar 4, 2026 | 1.85 | 1.87 | 1.75 | 1.84 | 1.84 | 2.79% | 499,877 |
| Mar 3, 2026 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | -9.14% | 618,479 |
| Mar 2, 2026 | 1.97 | 2.00 | 1.81 | 1.97 | 1.97 | - | 604,497 |
| Feb 27, 2026 | 1.87 | 1.98 | 1.83 | 1.97 | 1.97 | 5.35% | 832,393 |
| Feb 26, 2026 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | - | 163,990 |
| Feb 25, 2026 | 1.86 | 1.88 | 1.81 | 1.87 | 1.87 | 1.08% | 328,154 |
| Feb 24, 2026 | 1.77 | 1.86 | 1.75 | 1.85 | 1.85 | 3.93% | 457,330 |
| Feb 23, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 1.71% | 375,966 |
| Feb 20, 2026 | 1.76 | 1.79 | 1.72 | 1.75 | 1.75 | -0.57% | 343,325 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | 0.57% | 132,523 |
| Feb 18, 2026 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -1.69% | 324,178 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | -3.78% | 352,028 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.07% | 272,544 |
| Feb 12, 2026 | 1.98 | 1.99 | 1.85 | 1.87 | 1.87 | -3.61% | 390,702 |
| Feb 11, 2026 | 2.05 | 2.05 | 1.90 | 1.94 | 1.94 | -3.48% | 498,227 |
| Feb 10, 2026 | 1.98 | 2.05 | 1.98 | 2.01 | 2.01 | -1.47% | 312,964 |
| Feb 9, 2026 | 1.98 | 2.10 | 1.97 | 2.04 | 2.04 | 4.08% | 356,949 |
| Feb 6, 2026 | 1.86 | 1.98 | 1.86 | 1.96 | 1.96 | 5.38% | 232,141 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -9.27% | 375,826 |
| Feb 4, 2026 | 2.05 | 2.05 | 1.96 | 2.05 | 2.05 | 0.49% | 460,371 |
| Feb 3, 2026 | 1.97 | 2.11 | 1.97 | 2.04 | 2.04 | 10.27% | 983,898 |
| Feb 2, 2026 | 1.75 | 1.89 | 1.70 | 1.85 | 1.85 | 0.54% | 576,042 |
| Jan 30, 2026 | 1.81 | 1.85 | 1.74 | 1.84 | 1.84 | -4.17% | 695,776 |
| Jan 29, 2026 | 1.95 | 2.00 | 1.85 | 1.92 | 1.92 | -1.54% | 814,592 |
| Jan 28, 2026 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 533,524 |
| Jan 27, 2026 | 2.03 | 2.03 | 1.79 | 1.97 | 1.97 | -2.48% | 1,359,391 |
| Jan 26, 2026 | 2.05 | 2.16 | 1.96 | 2.02 | 2.02 | -0.98% | 704,726 |
| Jan 23, 2026 | 2.05 | 2.06 | 1.95 | 2.04 | 2.04 | -0.49% | 561,218 |
| Jan 22, 2026 | 1.89 | 2.07 | 1.89 | 2.05 | 2.05 | 5.67% | 576,293 |
| Jan 21, 2026 | 1.92 | 2.01 | 1.85 | 1.94 | 1.94 | 1.04% | 634,941 |
| Jan 20, 2026 | 1.79 | 1.93 | 1.65 | 1.92 | 1.92 | 9.09% | 1,259,870 |
| Jan 19, 2026 | 1.60 | 1.77 | 1.60 | 1.76 | 1.76 | 8.64% | 510,019 |
| Jan 16, 2026 | 1.63 | 1.64 | 1.58 | 1.62 | 1.62 | -0.61% | 323,734 |
| Jan 15, 2026 | 1.58 | 1.65 | 1.52 | 1.63 | 1.63 | 2.52% | 469,539 |
| Jan 14, 2026 | 1.54 | 1.60 | 1.51 | 1.59 | 1.59 | 3.92% | 261,523 |
| Jan 13, 2026 | 1.61 | 1.63 | 1.50 | 1.53 | 1.53 | -3.16% | 513,469 |
| Jan 12, 2026 | 1.49 | 1.61 | 1.48 | 1.58 | 1.58 | 9.72% | 861,972 |
| Jan 9, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 325,115 |
| Jan 8, 2026 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 220,815 |
| Jan 7, 2026 | 1.45 | 1.50 | 1.42 | 1.49 | 1.49 | 1.36% | 260,557 |
| Jan 6, 2026 | 1.43 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 182,536 |
| Jan 5, 2026 | 1.46 | 1.50 | 1.39 | 1.40 | 1.40 | -0.71% | 279,873 |
| Jan 2, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 137,612 |