Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.430
+0.070 (5.15%)
At close: Dec 19, 2025
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.33 | 1.44 | 1.33 | 1.43 | 1.43 | 5.15% | 569,006 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.31 | 1.36 | 1.36 | -1.45% | 322,076 |
| Dec 17, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 119,181 |
| Dec 16, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | 141,809 |
| Dec 15, 2025 | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | - | 378,805 |
| Dec 12, 2025 | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 266,684 |
| Dec 11, 2025 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 5.97% | 379,555 |
| Dec 10, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | - | 289,517 |
| Dec 9, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 643,475 |
| Dec 8, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -2.92% | 465,608 |
| Dec 5, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 275,087 |
| Dec 4, 2025 | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 418,268 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 231,098 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -4.41% | 228,312 |
| Dec 1, 2025 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 301,370 |
| Nov 28, 2025 | 1.37 | 1.42 | 1.32 | 1.32 | 1.32 | -2.94% | 288,346 |
| Nov 27, 2025 | 1.27 | 1.37 | 1.27 | 1.36 | 1.36 | 7.09% | 262,834 |
| Nov 26, 2025 | 1.26 | 1.31 | 1.24 | 1.27 | 1.27 | 2.42% | 267,865 |
| Nov 25, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 229,392 |
| Nov 24, 2025 | 1.22 | 1.29 | 1.20 | 1.22 | 1.22 | -0.81% | 688,119 |
| Nov 21, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 242,067 |
| Nov 20, 2025 | 1.24 | 1.31 | 1.21 | 1.25 | 1.25 | - | 602,469 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.19 | 1.25 | 1.25 | 2.46% | 640,355 |
| Nov 18, 2025 | 1.19 | 1.25 | 1.09 | 1.22 | 1.22 | -2.40% | 2,473,315 |
| Nov 17, 2025 | 1.22 | 1.25 | 1.16 | 1.25 | 1.25 | 1.63% | 359,711 |
| Nov 14, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 105,157 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -3.82% | 213,424 |
| Nov 12, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 3.97% | 210,028 |
| Nov 11, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -0.79% | 180,388 |
| Nov 10, 2025 | 1.27 | 1.36 | 1.26 | 1.27 | 1.27 | 4.96% | 262,172 |
| Nov 7, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 181,431 |
| Nov 6, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 154,026 |
| Nov 5, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 190,801 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 309,753 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -10.00% | 254,511 |
| Oct 31, 2025 | 1.35 | 1.40 | 1.29 | 1.40 | 1.40 | 3.70% | 429,350 |
| Oct 30, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 6.30% | 219,030 |
| Oct 29, 2025 | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | - | 304,374 |
| Oct 28, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 139,365 |
| Oct 27, 2025 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -6.02% | 644,861 |
| Oct 24, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 2.31% | 360,467 |
| Oct 23, 2025 | 1.32 | 1.40 | 1.30 | 1.30 | 1.30 | - | 442,158 |
| Oct 22, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 628,398 |
| Oct 21, 2025 | 1.36 | 1.36 | 1.29 | 1.35 | 1.35 | -2.17% | 619,523 |
| Oct 20, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 359,917 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.36 | 1.43 | 1.43 | -4.67% | 1,025,464 |
| Oct 16, 2025 | 1.57 | 1.58 | 1.47 | 1.50 | 1.50 | -1.96% | 797,963 |
| Oct 15, 2025 | 1.49 | 1.53 | 1.44 | 1.53 | 1.53 | 2.68% | 467,835 |
| Oct 14, 2025 | 1.47 | 1.55 | 1.42 | 1.49 | 1.49 | 3.47% | 427,120 |
| Oct 10, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -3.36% | 796,891 |