Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 0.9200
-0.0300 (-3.16%)
Aug 6, 2026, 4:00 PM EST
Luca Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -3.16% | 562,785 |
| Aug 5, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 4.40% | 1,166,836 |
| Aug 4, 2026 | 0.87 | 0.91 | 0.85 | 0.91 | 0.91 | 12.35% | 697,436 |
| Jul 31, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -2.41% | 116,590 |
| Jul 30, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 313,113 |
| Jul 29, 2026 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 727,157 |
| Jul 28, 2026 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -5.75% | 936,508 |
| Jul 27, 2026 | 0.90 | 0.91 | 0.84 | 0.87 | 0.87 | - | 1,409,874 |
| Jul 24, 2026 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -3.33% | 545,336 |
| Jul 23, 2026 | 0.91 | 0.92 | 0.86 | 0.90 | 0.90 | -3.23% | 642,650 |
| Jul 22, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 6.90% | 1,030,932 |
| Jul 21, 2026 | 0.91 | 0.92 | 0.85 | 0.87 | 0.87 | - | 1,256,786 |
| Jul 20, 2026 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -2.25% | 1,497,969 |
| Jul 17, 2026 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -4.30% | 3,071,153 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -6.06% | 1,811,457 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.93 | 0.99 | 0.99 | 0.51% | 738,508 |
| Jul 14, 2026 | 0.99 | 1.03 | 0.97 | 0.99 | 0.99 | 0.51% | 408,631 |
| Jul 13, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -3.92% | 960,392 |
| Jul 10, 2026 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | -0.97% | 1,086,044 |
| Jul 9, 2026 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | 6.19% | 751,866 |
| Jul 8, 2026 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -2.02% | 721,143 |
| Jul 7, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -6.60% | 802,430 |
| Jul 6, 2026 | 1.08 | 1.08 | 1.00 | 1.06 | 1.06 | -0.93% | 570,982 |
| Jul 3, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 4.90% | 518,610 |
| Jul 2, 2026 | 1.00 | 1.04 | 0.98 | 1.02 | 1.02 | 5.15% | 797,997 |
| Jun 30, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -4.90% | 1,337,422 |
| Jun 29, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 558,651 |
| Jun 26, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | 2.00% | 369,710 |
| Jun 25, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | - | 780,233 |
| Jun 24, 2026 | 1.03 | 1.08 | 1.00 | 1.00 | 1.00 | -3.85% | 780,137 |
| Jun 23, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 720,822 |
| Jun 22, 2026 | 1.10 | 1.16 | 1.05 | 1.05 | 1.05 | -3.67% | 581,981 |
| Jun 19, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 707,378 |
| Jun 18, 2026 | 1.12 | 1.14 | 1.07 | 1.10 | 1.10 | -1.79% | 496,888 |
| Jun 17, 2026 | 1.14 | 1.19 | 1.10 | 1.12 | 1.12 | -2.61% | 912,956 |
| Jun 16, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | - | 673,003 |
| Jun 15, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | - | 757,702 |
| Jun 12, 2026 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | 4.55% | 533,518 |
| Jun 11, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 367,502 |
| Jun 10, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 1,093,276 |
| Jun 9, 2026 | 1.08 | 1.10 | 1.01 | 1.05 | 1.05 | -2.78% | 1,028,865 |
| Jun 8, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 781,992 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -8.33% | 1,359,214 |
| Jun 4, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 312,245 |
| 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 |