Luca Mining Corp. (TSXV:LUCA)
Canada · Delayed Price · Currency is CAD 1.300
-0.060 (-4.41%)
May 14, 2026, 4:00 PM EST
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | - | -4.41% | 221,941 |
| May 13, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 297,246 |
| 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 |
| 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 |