Luca Mining Corp. (TSXV:LUCA)
Canada
· Delayed Price · Currency is CAD 1.370
+0.060 (4.58%)
At close: Dec 5, 2025
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 275,087 |
| Dec 4, 2025 | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 418,268 |
| Dec 3, 2025 | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 231,098 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -4.41% | 228,312 |
| Dec 1, 2025 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 301,370 |
| Nov 28, 2025 | 1.37 | 1.42 | 1.32 | 1.32 | 1.32 | -2.94% | 288,346 |
| Nov 27, 2025 | 1.27 | 1.37 | 1.27 | 1.36 | 1.36 | 7.09% | 262,834 |
| Nov 26, 2025 | 1.26 | 1.31 | 1.24 | 1.27 | 1.27 | 2.42% | 267,865 |
| Nov 25, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 229,392 |
| Nov 24, 2025 | 1.22 | 1.29 | 1.20 | 1.22 | 1.22 | -0.81% | 688,119 |
| Nov 21, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 242,067 |
| Nov 20, 2025 | 1.24 | 1.31 | 1.21 | 1.25 | 1.25 | - | 602,469 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.19 | 1.25 | 1.25 | 2.46% | 640,355 |
| Nov 18, 2025 | 1.19 | 1.25 | 1.09 | 1.22 | 1.22 | -2.40% | 2,473,315 |
| Nov 17, 2025 | 1.22 | 1.25 | 1.16 | 1.25 | 1.25 | 1.63% | 359,711 |
| Nov 14, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 105,157 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -3.82% | 213,424 |
| Nov 12, 2025 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 3.97% | 210,028 |
| Nov 11, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -0.79% | 180,388 |
| Nov 10, 2025 | 1.27 | 1.36 | 1.26 | 1.27 | 1.27 | 4.96% | 262,172 |
| Nov 7, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 181,431 |
| Nov 6, 2025 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 154,026 |
| Nov 5, 2025 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 190,801 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 309,753 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -10.00% | 254,511 |
| Oct 31, 2025 | 1.35 | 1.40 | 1.29 | 1.40 | 1.40 | 3.70% | 429,350 |
| Oct 30, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 6.30% | 219,030 |
| Oct 29, 2025 | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | - | 304,374 |
| Oct 28, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 139,365 |
| Oct 27, 2025 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -6.02% | 644,861 |
| Oct 24, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 2.31% | 360,467 |
| Oct 23, 2025 | 1.32 | 1.40 | 1.30 | 1.30 | 1.30 | - | 442,158 |
| Oct 22, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 628,398 |
| Oct 21, 2025 | 1.36 | 1.36 | 1.29 | 1.35 | 1.35 | -2.17% | 619,523 |
| Oct 20, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 359,917 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.36 | 1.43 | 1.43 | -4.67% | 1,025,464 |
| Oct 16, 2025 | 1.57 | 1.58 | 1.47 | 1.50 | 1.50 | -1.96% | 797,963 |
| Oct 15, 2025 | 1.49 | 1.53 | 1.44 | 1.53 | 1.53 | 2.68% | 467,835 |
| Oct 14, 2025 | 1.47 | 1.55 | 1.42 | 1.49 | 1.49 | 3.47% | 427,120 |
| Oct 10, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -3.36% | 796,891 |
| Oct 9, 2025 | 1.51 | 1.52 | 1.34 | 1.49 | 1.49 | -1.97% | 2,644,043 |
| Oct 8, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | -2.56% | 605,436 |
| Oct 7, 2025 | 1.53 | 1.56 | 1.49 | 1.56 | 1.56 | 1.96% | 347,949 |
| Oct 6, 2025 | 1.53 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 811,690 |
| Oct 3, 2025 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 329,798 |
| Oct 2, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -3.13% | 372,897 |
| Oct 1, 2025 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | -0.62% | 703,658 |
| Sep 30, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 185,153 |
| Sep 29, 2025 | 1.66 | 1.70 | 1.59 | 1.62 | 1.62 | -4.14% | 620,177 |
| Sep 26, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 4.32% | 542,669 |
| Sep 25, 2025 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 692,079 |
| Sep 24, 2025 | 1.63 | 1.66 | 1.58 | 1.60 | 1.60 | -1.84% | 734,398 |
| Sep 23, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -4.12% | 360,405 |
| Sep 22, 2025 | 1.75 | 1.78 | 1.66 | 1.70 | 1.70 | -5.03% | 1,072,752 |
| Sep 19, 2025 | 1.80 | 1.85 | 1.72 | 1.79 | 1.79 | -1.10% | 8,202,018 |
| Sep 18, 2025 | 1.72 | 1.85 | 1.70 | 1.81 | 1.81 | 2.84% | 1,476,244 |
| Sep 17, 2025 | 1.78 | 1.81 | 1.72 | 1.76 | 1.76 | -2.76% | 799,659 |
| Sep 16, 2025 | 1.78 | 1.88 | 1.74 | 1.81 | 1.81 | 0.56% | 1,765,406 |
| Sep 15, 2025 | 1.56 | 1.80 | 1.55 | 1.80 | 1.80 | 16.13% | 1,945,973 |
| Sep 12, 2025 | 1.61 | 1.62 | 1.51 | 1.55 | 1.55 | -3.73% | 876,649 |
| Sep 11, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 159,567 |
| Sep 10, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 2.52% | 147,815 |
| Sep 9, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 303,673 |
| Sep 8, 2025 | 1.58 | 1.64 | 1.57 | 1.63 | 1.63 | 3.82% | 579,850 |
| Sep 5, 2025 | 1.57 | 1.62 | 1.55 | 1.57 | 1.57 | - | 347,557 |
| Sep 4, 2025 | 1.57 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 369,861 |
| Sep 3, 2025 | 1.64 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 315,856 |
| Sep 2, 2025 | 1.57 | 1.68 | 1.57 | 1.62 | 1.62 | 3.18% | 491,492 |
| Aug 29, 2025 | 1.53 | 1.59 | 1.48 | 1.57 | 1.57 | 4.67% | 387,358 |
| Aug 28, 2025 | 1.54 | 1.60 | 1.48 | 1.50 | 1.50 | -2.60% | 488,111 |
| Aug 27, 2025 | 1.62 | 1.65 | 1.50 | 1.54 | 1.54 | -5.52% | 1,287,252 |
| Aug 26, 2025 | 1.73 | 1.78 | 1.50 | 1.63 | 1.63 | -5.78% | 1,994,086 |
| Aug 25, 2025 | 1.77 | 1.92 | 1.71 | 1.73 | 1.73 | -2.26% | 1,088,835 |
| Aug 22, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 302,647 |
| Aug 21, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 1.16% | 399,189 |
| Aug 20, 2025 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -1.14% | 208,535 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.13% | 601,642 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.71 | 1.77 | 1.77 | 1.14% | 520,282 |
| Aug 15, 2025 | 1.62 | 1.82 | 1.60 | 1.75 | 1.75 | 8.02% | 1,607,062 |
| Aug 14, 2025 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 0.62% | 575,122 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 150,938 |
| Aug 12, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 567,114 |
| Aug 11, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | - | 777,064 |
| Aug 8, 2025 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 153,735 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 183,238 |
| Aug 6, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 274,234 |
| Aug 5, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.77% | 367,960 |
| Aug 1, 2025 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -3.05% | 742,890 |
| Jul 31, 2025 | 1.59 | 1.69 | 1.59 | 1.64 | 1.64 | 3.80% | 694,088 |
| Jul 30, 2025 | 1.59 | 1.65 | 1.58 | 1.58 | 1.58 | 0.64% | 488,182 |
| Jul 29, 2025 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | -1.26% | 577,798 |
| Jul 28, 2025 | 1.58 | 1.61 | 1.54 | 1.59 | 1.59 | -1.24% | 526,219 |
| Jul 25, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.61 | - | 359,407 |
| Jul 24, 2025 | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 3.21% | 253,693 |
| Jul 23, 2025 | 1.57 | 1.65 | 1.56 | 1.56 | 1.56 | -1.89% | 515,192 |
| Jul 22, 2025 | 1.58 | 1.64 | 1.56 | 1.59 | 1.59 | -1.24% | 452,068 |
| Jul 21, 2025 | 1.53 | 1.66 | 1.53 | 1.61 | 1.61 | 4.55% | 854,296 |
| Jul 18, 2025 | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | -0.65% | 1,484,136 |
| Jul 17, 2025 | 1.55 | 1.55 | 1.46 | 1.55 | 1.55 | 0.65% | 1,378,343 |
| Jul 16, 2025 | 1.53 | 1.59 | 1.49 | 1.54 | 1.54 | 1.32% | 740,781 |