Luca Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.48	0.48	0.46	0.47	0.47	-2.11%	719,300
Sep 26, 2024	0.50	0.50	0.46	0.48	0.48	-2.06%	652,900
Sep 25, 2024	0.48	0.50	0.48	0.49	0.49	-3.00%	632,937
Sep 24, 2024	0.50	0.52	0.49	0.50	0.50	1.01%	369,300
Sep 23, 2024	0.46	0.50	0.46	0.50	0.50	7.61%	341,600
Sep 20, 2024	0.47	0.48	0.46	0.46	0.46	-2.13%	319,300
Sep 19, 2024	0.46	0.48	0.45	0.47	0.47	4.44%	360,600
Sep 18, 2024	0.46	0.48	0.45	0.45	0.45	-1.10%	359,516
Sep 17, 2024	0.48	0.48	0.45	0.46	0.46	-5.21%	349,936
Sep 16, 2024	0.49	0.51	0.48	0.48	0.48	-	314,600
Sep 13, 2024	0.46	0.50	0.46	0.48	0.48	5.49%	870,100
Sep 12, 2024	0.44	0.49	0.44	0.46	0.46	3.41%	1,561,216
Sep 11, 2024	0.42	0.45	0.41	0.44	0.44	6.02%	813,600
Sep 10, 2024	0.43	0.43	0.41	0.42	0.42	-1.19%	468,626
Sep 9, 2024	0.44	0.44	0.42	0.42	0.42	-4.55%	439,200
Sep 6, 2024	0.44	0.45	0.43	0.44	0.44	-18.52%	838,515
Sep 5, 2024	0.55	0.55	0.52	0.54	0.54	-	225,407
Sep 4, 2024	0.53	0.55	0.52	0.54	0.54	1.89%	258,100
Sep 3, 2024	0.59	0.61	0.53	0.53	0.53	-10.17%	334,600
Aug 30, 2024	0.58	0.60	0.57	0.59	0.59	1.72%	197,000
Aug 29, 2024	0.58	0.60	0.57	0.58	0.58	3.57%	206,100
Aug 28, 2024	0.61	0.61	0.56	0.56	0.56	-9.68%	312,200
Aug 27, 2024	0.65	0.65	0.61	0.62	0.62	-4.62%	202,420
Aug 26, 2024	0.65	0.65	0.64	0.65	0.65	-	68,300
Aug 23, 2024	0.63	0.66	0.62	0.65	0.65	3.17%	233,228
Aug 22, 2024	0.64	0.64	0.62	0.63	0.63	-	120,425
Aug 21, 2024	0.63	0.64	0.60	0.63	0.63	-	332,919
Aug 20, 2024	0.65	0.66	0.61	0.63	0.63	-1.56%	412,300
Aug 19, 2024	0.63	0.65	0.63	0.64	0.64	1.59%	245,100
Aug 16, 2024	0.60	0.63	0.60	0.63	0.63	3.28%	549,900
Aug 15, 2024	0.56	0.61	0.55	0.61	0.61	10.91%	369,200
Aug 14, 2024	0.56	0.56	0.55	0.55	0.55	-3.51%	137,500
Aug 13, 2024	0.56	0.57	0.55	0.57	0.57	-	131,700
Aug 12, 2024	0.56	0.57	0.55	0.57	0.57	1.79%	163,600
Aug 9, 2024	0.59	0.59	0.55	0.56	0.56	-5.08%	77,100
Aug 8, 2024	0.55	0.60	0.55	0.59	0.59	5.36%	186,900
Aug 7, 2024	0.56	0.56	0.53	0.56	0.56	-1.75%	288,400
Aug 6, 2024	0.50	0.57	0.50	0.57	0.57	5.56%	912,400
Aug 2, 2024	0.57	0.57	0.50	0.54	0.54	-5.26%	748,100
Aug 1, 2024	0.58	0.58	0.54	0.57	0.57	-1.72%	78,600
Jul 31, 2024	0.57	0.58	0.57	0.58	0.58	1.75%	250,700