Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.220
-0.040 (-3.17%)
Jun 3, 2026, 4:00 PM EST
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | -3.17% | 434,416 |
| Jun 2, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 299,508 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -1.57% | 400,998 |
| May 29, 2026 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | -1.55% | 711,206 |
| May 28, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 661,403 |
| May 27, 2026 | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | 0.79% | 468,767 |
| May 26, 2026 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | 0.79% | 631,729 |
| May 25, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 5.88% | 68,789 |
| May 22, 2026 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 525,984 |
| May 21, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 441,614 |
| May 20, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 3.31% | 562,414 |
| May 19, 2026 | 1.31 | 1.31 | 1.19 | 1.21 | 1.21 | -5.47% | 714,324 |
| May 15, 2026 | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -1.54% | 889,469 |
| May 14, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -4.41% | 553,249 |
| May 13, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 297,241 |
| May 12, 2026 | 1.30 | 1.37 | 1.29 | 1.34 | 1.34 | 2.29% | 543,741 |
| May 11, 2026 | 1.30 | 1.37 | 1.28 | 1.31 | 1.31 | 4.80% | 520,597 |
| May 8, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 297,790 |
| May 7, 2026 | 1.27 | 1.32 | 1.23 | 1.23 | 1.23 | -2.38% | 338,503 |
| May 6, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | 2.44% | 444,684 |
| May 5, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | 1.65% | 499,265 |
| May 4, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -4.72% | 675,536 |
| May 1, 2026 | 1.29 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 623,249 |
| Apr 30, 2026 | 1.36 | 1.37 | 1.23 | 1.28 | 1.28 | -4.48% | 9,646,662 |
| Apr 29, 2026 | 1.37 | 1.40 | 1.29 | 1.34 | 1.34 | -2.19% | 1,081,468 |
| Apr 28, 2026 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | -2.14% | 825,816 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | 1.45% | 647,661 |
| Apr 24, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -4.17% | 532,584 |
| Apr 23, 2026 | 1.48 | 1.54 | 1.44 | 1.44 | 1.44 | -2.70% | 501,303 |
| Apr 22, 2026 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | 3.50% | 334,656 |
| Apr 21, 2026 | 1.56 | 1.56 | 1.42 | 1.43 | 1.43 | -4.03% | 349,927 |
| Apr 20, 2026 | 1.54 | 1.54 | 1.44 | 1.49 | 1.49 | -2.61% | 553,095 |
| Apr 17, 2026 | 1.56 | 1.60 | 1.49 | 1.53 | 1.53 | -0.65% | 355,464 |
| Apr 16, 2026 | 1.49 | 1.56 | 1.47 | 1.54 | 1.54 | 2.67% | 522,873 |
| Apr 15, 2026 | 1.50 | 1.52 | 1.44 | 1.50 | 1.50 | - | 743,243 |
| Apr 14, 2026 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 454,466 |
| Apr 13, 2026 | 1.47 | 1.50 | 1.41 | 1.49 | 1.49 | - | 759,525 |
| Apr 10, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | 2.76% | 709,065 |
| Apr 9, 2026 | 1.48 | 1.57 | 1.45 | 1.45 | 1.45 | 1.40% | 699,577 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | 5.93% | 757,344 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 382,593 |
| Apr 6, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -6.04% | 277,569 |
| Apr 2, 2026 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 2.05% | 461,525 |
| Apr 1, 2026 | 1.40 | 1.47 | 1.38 | 1.46 | 1.46 | 4.29% | 259,533 |
| Mar 31, 2026 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 6.87% | 291,657 |
| Mar 30, 2026 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -0.76% | 404,007 |
| Mar 27, 2026 | 1.31 | 1.35 | 1.26 | 1.32 | 1.32 | 2.33% | 312,307 |
| Mar 26, 2026 | 1.31 | 1.35 | 1.26 | 1.29 | 1.29 | -2.27% | 384,986 |
| Mar 25, 2026 | 1.39 | 1.41 | 1.30 | 1.32 | 1.32 | 3.13% | 381,648 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -2.29% | 355,871 |