Luca Mining Corp. (TSXV:LUCA)
Canada
· Delayed Price · Currency is CAD 1.245
-0.025 (-1.97%)
Mar 31, 2025, 3:59 PM EST
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.27 | 1.29 | 1.20 | 1.25 | 1.25 | -1.97% | 584,046 |
| Mar 28, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 342,133 |
| Mar 27, 2025 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | 10.17% | 891,815 |
| Mar 26, 2025 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 381,528 |
| Mar 25, 2025 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | 6.96% | 325,600 |
| Mar 24, 2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 324,507 |
| Mar 21, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -4.03% | 440,724 |
| Mar 20, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 314,900 |
| Mar 19, 2025 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 644,500 |
| Mar 18, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 2.46% | 797,603 |
| Mar 17, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | - | 752,529 |
| Mar 14, 2025 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | 0.83% | 808,300 |
| Mar 13, 2025 | 1.12 | 1.22 | 1.07 | 1.21 | 1.21 | 8.04% | 930,300 |
| Mar 12, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 94,827 |
| Mar 11, 2025 | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 910,134 |
| Mar 10, 2025 | 1.18 | 1.20 | 1.08 | 1.15 | 1.15 | -0.86% | 1,179,926 |
| Mar 7, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 400,301 |
| Mar 6, 2025 | 1.12 | 1.22 | 1.09 | 1.13 | 1.13 | 0.89% | 1,346,900 |
| Mar 5, 2025 | 1.13 | 1.19 | 1.08 | 1.12 | 1.12 | - | 734,100 |
| Mar 4, 2025 | 1.06 | 1.23 | 1.05 | 1.12 | 1.12 | 0.90% | 1,134,032 |
| Mar 3, 2025 | 1.18 | 1.22 | 1.08 | 1.11 | 1.11 | -4.31% | 614,000 |
| Feb 28, 2025 | 1.29 | 1.32 | 1.15 | 1.16 | 1.16 | -10.08% | 1,328,200 |
| Feb 27, 2025 | 1.22 | 1.33 | 1.18 | 1.29 | 1.29 | 3.20% | 1,495,625 |
| Feb 26, 2025 | 1.27 | 1.29 | 1.18 | 1.25 | 1.25 | -0.79% | 858,340 |
| Feb 25, 2025 | 1.25 | 1.35 | 1.20 | 1.26 | 1.26 | 2.44% | 1,371,100 |
| Feb 24, 2025 | 1.38 | 1.39 | 1.16 | 1.23 | 1.23 | -8.89% | 2,209,103 |
| Feb 21, 2025 | 1.19 | 1.40 | 1.17 | 1.35 | 1.35 | 7.14% | 2,605,400 |
| Feb 20, 2025 | 1.18 | 1.27 | 1.16 | 1.26 | 1.26 | 8.62% | 1,463,300 |
| Feb 19, 2025 | 1.13 | 1.20 | 1.10 | 1.16 | 1.16 | 1.75% | 1,495,425 |
| Feb 18, 2025 | 1.13 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 1,283,612 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 977,401 |
| Feb 13, 2025 | 1.15 | 1.22 | 1.11 | 1.20 | 1.20 | 6.19% | 1,687,120 |
| Feb 12, 2025 | 1.00 | 1.14 | 0.98 | 1.13 | 1.13 | 13.00% | 1,979,500 |
| Feb 11, 2025 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | -2.91% | 1,064,500 |
| Feb 10, 2025 | 1.03 | 1.10 | 1.01 | 1.03 | 1.03 | 1.98% | 1,399,600 |
| Feb 7, 2025 | 0.98 | 1.04 | 0.97 | 1.01 | 1.01 | 4.12% | 7,954,019 |
| Feb 6, 2025 | 0.91 | 0.99 | 0.90 | 0.97 | 0.97 | 6.59% | 1,708,637 |
| Feb 5, 2025 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | - | 2,864,800 |
| Feb 4, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -1.09% | 1,712,300 |
| Feb 3, 2025 | 0.86 | 0.94 | 0.81 | 0.92 | 0.92 | 4.55% | 2,025,000 |
| Jan 31, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 1.15% | 1,617,107 |
| Jan 30, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 4.82% | 493,600 |
| Jan 29, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -2.35% | 1,097,600 |
| Jan 28, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -3.41% | 1,050,905 |
| Jan 27, 2025 | 0.84 | 0.90 | 0.81 | 0.88 | 0.88 | 4.76% | 2,376,436 |
| Jan 24, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | 0.84 | 3.70% | 457,600 |
| Jan 23, 2025 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | -3.57% | 700,100 |
| Jan 22, 2025 | 0.78 | 0.84 | 0.77 | 0.84 | 0.84 | 6.33% | 1,130,524 |
| Jan 21, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 6.76% | 1,959,500 |
| Jan 20, 2025 | 0.76 | 0.78 | 0.71 | 0.74 | 0.74 | -2.63% | 356,500 |