Luca Mining Corp. (TSXV:LUCA)
Canada flag Canada · Delayed Price · Currency is CAD
1.315
+0.015 (1.15%)
Oct 24, 2025, 1:59 PM EDT

Luca Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.321.401.301.301.30-442,158
Oct 22, 20251.311.351.271.301.30-3.70%628,400
Oct 21, 20251.361.361.291.351.35-2.17%619,523
Oct 20, 20251.441.441.381.381.38-3.50%359,917
Oct 17, 20251.481.481.361.431.43-4.67%1,025,500
Oct 16, 20251.571.581.471.501.50-1.96%798,000
Oct 15, 20251.491.531.441.531.532.68%467,835
Oct 14, 20251.471.551.421.491.493.47%427,120
Oct 10, 20251.401.491.401.441.44-3.36%796,900
Oct 9, 20251.511.521.341.491.49-1.97%2,644,043
Oct 8, 20251.541.541.491.521.52-2.56%605,436
Oct 7, 20251.531.561.491.561.561.96%347,949
Oct 6, 20251.531.571.531.531.53-0.65%811,700
Oct 3, 20251.541.581.531.541.54-0.65%329,800
Oct 2, 20251.581.581.521.551.55-3.13%372,900
Oct 1, 20251.611.631.561.601.60-0.62%703,700
Sep 30, 20251.621.631.601.611.61-0.62%185,200
Sep 29, 20251.661.701.591.621.62-4.14%620,200
Sep 26, 20251.591.691.591.691.694.32%542,700
Sep 25, 20251.621.651.591.621.621.25%692,100
Sep 24, 20251.631.661.581.601.60-1.84%734,400
Sep 23, 20251.691.691.631.631.63-4.12%360,405
Sep 22, 20251.751.781.661.701.70-5.03%1,072,800
Sep 19, 20251.801.851.721.791.79-1.10%8,202,018
Sep 18, 20251.721.851.701.811.812.84%1,476,244
Sep 17, 20251.781.811.721.761.76-2.76%799,700
Sep 16, 20251.781.881.741.811.810.56%1,765,406
Sep 15, 20251.561.801.551.801.8016.13%1,946,000
Sep 12, 20251.611.621.511.551.55-3.73%876,649
Sep 11, 20251.621.631.601.611.61-1.23%159,600
Sep 10, 20251.611.631.601.631.632.52%147,815
Sep 9, 20251.631.641.591.591.59-2.45%303,700
Sep 8, 20251.581.641.571.631.633.82%579,900
Sep 5, 20251.571.621.551.571.57-347,600
Sep 4, 20251.571.621.561.571.57-1.88%369,900
Sep 3, 20251.641.651.581.601.60-1.23%315,900
Sep 2, 20251.571.681.571.621.623.18%491,500
Aug 29, 20251.531.591.481.571.574.67%387,400
Aug 28, 20251.541.601.481.501.50-2.60%488,111
Aug 27, 20251.621.651.501.541.54-5.52%1,287,300
Aug 26, 20251.731.781.501.631.63-5.78%1,994,100
Aug 25, 20251.771.921.711.731.73-2.26%1,088,835
Aug 22, 20251.751.781.741.771.771.14%302,647
Aug 21, 20251.741.781.741.751.751.16%399,200
Aug 20, 20251.751.761.731.731.73-1.14%208,535
Aug 19, 20251.781.781.731.751.75-1.13%601,642
Aug 18, 20251.781.781.711.771.771.14%520,300
Aug 15, 20251.621.821.601.751.758.02%1,607,100
Aug 14, 20251.611.641.581.621.620.62%575,122
Aug 13, 20251.631.631.611.611.61-1.23%150,938