Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.000
-0.040 (-3.85%)
Jun 24, 2026, 4:00 PM EST
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |