Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.570
-0.040 (-2.48%)
Oct 1, 2025, 3:59 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 481,027 |
| 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 |
| Aug 12, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 567,114 |
| Aug 11, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | - | 777,100 |
| Aug 8, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 153,735 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 183,238 |
| Aug 6, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 274,234 |
| Aug 5, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.77% | 368,000 |
| Aug 1, 2025 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -3.05% | 742,900 |
| Jul 31, 2025 | 1.59 | 1.69 | 1.59 | 1.64 | 1.64 | 3.80% | 694,100 |
| Jul 30, 2025 | 1.59 | 1.65 | 1.58 | 1.58 | 1.58 | 0.64% | 488,200 |
| Jul 29, 2025 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | -1.26% | 577,800 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.54 | 1.59 | 1.59 | -1.24% | 526,219 |
| Jul 25, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | - | 359,407 |
| Jul 24, 2025 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 3.21% | 253,700 |
| Jul 23, 2025 | 1.57 | 1.65 | 1.56 | 1.56 | 1.56 | -1.89% | 515,200 |
| Jul 22, 2025 | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 452,100 |