Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.070
-0.050 (-4.46%)
Aug 26, 2026, 4:00 PM EST
Luca Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 526,295 |
| Aug 12, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 5.43% | 504,774 |
| Aug 11, 2026 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -6.12% | 625,025 |
| Aug 10, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 3.16% | 973,186 |
| Aug 7, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | 3.26% | 1,010,192 |
| 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 |