Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.470
-0.010 (-0.68%)
Apr 23, 2026, 3:59 PM EST
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.48 | 1.54 | 1.46 | 1.47 | - | -1.01% | 244,487 |
| 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% | 709,066 |
| 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 |
| Mar 23, 2026 | 1.25 | 1.35 | 1.25 | 1.31 | 1.31 | 3.15% | 493,994 |
| Mar 20, 2026 | 1.34 | 1.39 | 1.25 | 1.27 | 1.27 | -6.62% | 1,047,713 |
| Mar 19, 2026 | 1.33 | 1.42 | 1.30 | 1.36 | 1.36 | -4.90% | 513,827 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.40 | 1.43 | 1.43 | -6.54% | 622,076 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -2.55% | 125,487 |
| Mar 16, 2026 | 1.61 | 1.63 | 1.46 | 1.57 | 1.57 | -1.26% | 463,666 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.56 | 1.59 | 1.59 | -4.79% | 585,396 |
| Mar 12, 2026 | 1.76 | 1.77 | 1.67 | 1.67 | 1.67 | -3.47% | 270,485 |
| Mar 11, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -3.89% | 125,389 |
| Mar 10, 2026 | 1.75 | 1.86 | 1.74 | 1.80 | 1.80 | 2.86% | 454,053 |
| Mar 9, 2026 | 1.74 | 1.78 | 1.68 | 1.75 | 1.75 | - | 246,696 |
| Mar 6, 2026 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | 1.16% | 271,856 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.69 | 1.73 | 1.73 | -5.98% | 381,715 |
| Mar 4, 2026 | 1.85 | 1.87 | 1.75 | 1.84 | 1.84 | 2.79% | 499,877 |
| Mar 3, 2026 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | -9.14% | 618,479 |
| Mar 2, 2026 | 1.97 | 2.00 | 1.81 | 1.97 | 1.97 | - | 604,497 |
| Feb 27, 2026 | 1.87 | 1.98 | 1.83 | 1.97 | 1.97 | 5.35% | 832,393 |
| Feb 26, 2026 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | - | 163,990 |
| Feb 25, 2026 | 1.86 | 1.88 | 1.81 | 1.87 | 1.87 | 1.08% | 328,154 |
| Feb 24, 2026 | 1.77 | 1.86 | 1.75 | 1.85 | 1.85 | 3.93% | 457,330 |
| Feb 23, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 1.71% | 375,966 |
| Feb 20, 2026 | 1.76 | 1.79 | 1.72 | 1.75 | 1.75 | -0.57% | 343,325 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | 0.57% | 132,523 |
| Feb 18, 2026 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -1.69% | 324,178 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.74 | 1.78 | 1.78 | -3.78% | 352,028 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.07% | 272,544 |
| Feb 12, 2026 | 1.98 | 1.99 | 1.85 | 1.87 | 1.87 | -3.61% | 390,702 |
| Feb 11, 2026 | 2.05 | 2.05 | 1.90 | 1.94 | 1.94 | -3.48% | 498,227 |