Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.020
-0.040 (-3.77%)
Oct 26, 2026, 4:00 PM EDT
Luca Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -3.77% | 1,377,452 |
| Oct 23, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | - | 1,843,036 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -5.36% | 1,916,272 |
| Oct 21, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -3.45% | 1,359,255 |
| Oct 20, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -2.52% | 490,115 |
| Oct 19, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 1,506,511 |
| Oct 16, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 1,187,736 |
| Oct 15, 2026 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 1,629,441 |
| Oct 14, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 2,237,106 |
| Oct 13, 2026 | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 1,527,955 |
| Oct 9, 2026 | 1.08 | 1.17 | 1.08 | 1.15 | 1.15 | 6.48% | 1,157,172 |
| Oct 8, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,212,783 |
| Oct 7, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -4.42% | 1,550,203 |
| Oct 6, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | - | 771,595 |
| Oct 5, 2026 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | - | 2,427,576 |
| Oct 2, 2026 | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | 2.73% | 1,309,667 |
| Oct 1, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | - | 1,270,224 |
| Sep 30, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 238,012 |
| Sep 29, 2026 | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | - | 1,214,456 |
| Sep 28, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 1,151,760 |
| Sep 25, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 1,108,824 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | - | 1,300,418 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -6.72% | 1,369,657 |
| Sep 22, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 4.39% | 1,675,028 |
| Sep 21, 2026 | 1.09 | 1.18 | 1.06 | 1.14 | 1.14 | 9.62% | 4,201,596 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -4.59% | 2,202,979 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.04 | 1.09 | 1.09 | - | 1,317,865 |
| Sep 16, 2026 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 3.81% | 1,193,616 |
| Sep 15, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 1,470,700 |
| Sep 14, 2026 | 1.05 | 1.11 | 1.03 | 1.09 | 1.09 | 0.93% | 922,824 |
| Sep 11, 2026 | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | -0.92% | 1,450,829 |
| Sep 10, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -3.54% | 1,799,564 |
| Sep 9, 2026 | 1.13 | 1.16 | 1.07 | 1.13 | 1.13 | 1.80% | 2,110,134 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 1,549,960 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -2.59% | 854,350 |
| Sep 3, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 1,047,152 |
| Sep 2, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 2.73% | 907,869 |
| Sep 1, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | -1.79% | 859,956 |
| Aug 31, 2026 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | 3.70% | 741,580 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 1,037,865 |
| Aug 27, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 2.80% | 419,413 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 687,699 |
| Aug 25, 2026 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 808,894 |
| Aug 24, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 773,670 |
| Aug 21, 2026 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 4.72% | 1,675,303 |
| Aug 20, 2026 | 1.00 | 1.07 | 0.99 | 1.06 | 1.06 | 6.00% | 937,565 |
| Aug 19, 2026 | 0.94 | 1.01 | 0.94 | 1.00 | 1.00 | 9.89% | 876,481 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -8.08% | 1,033,050 |
| Aug 17, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | 3.13% | 768,082 |
| Aug 14, 2026 | 0.97 | 1.01 | 0.96 | 0.96 | 0.96 | -2.04% | 730,578 |