Skip to main content
Luca Mining Corp. (TSXV:LUCA)
Canada flag Canada · Delayed Price · Currency is CAD
1.750
0.00 (0.00%)
Mar 9, 2026, 4:00 PM EST

Luca Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.741.781.681.70--2.86%141,010
Mar 6, 20261.761.781.711.751.751.16%271,856
Mar 5, 20261.851.851.691.731.73-5.98%381,715
Mar 4, 20261.851.871.751.841.842.79%499,877
Mar 3, 20261.921.921.791.791.79-9.14%618,479
Mar 2, 20261.972.001.811.971.97-604,497
Feb 27, 20261.871.981.831.971.975.35%832,393
Feb 26, 20261.831.881.811.871.87-163,990
Feb 25, 20261.861.881.811.871.871.08%328,154
Feb 24, 20261.771.861.751.851.853.93%457,330
Feb 23, 20261.741.801.741.781.781.71%375,966
Feb 20, 20261.761.791.721.751.75-0.57%343,325
Feb 19, 20261.801.801.741.761.760.57%132,523
Feb 18, 20261.821.821.741.751.75-1.69%324,178
Feb 17, 20261.851.851.741.781.78-3.78%352,028
Feb 13, 20261.901.901.821.851.85-1.07%272,544
Feb 12, 20261.981.991.851.871.87-3.61%390,702
Feb 11, 20262.052.051.901.941.94-3.48%498,227
Feb 10, 20261.982.051.982.012.01-1.47%312,964
Feb 9, 20261.982.101.972.042.044.08%356,949
Feb 6, 20261.861.981.861.961.965.38%232,141
Feb 5, 20262.002.001.861.861.86-9.27%375,826
Feb 4, 20262.052.051.962.052.050.49%460,371
Feb 3, 20261.972.111.972.042.0410.27%983,898
Feb 2, 20261.751.891.701.851.850.54%576,042
Jan 30, 20261.811.851.741.841.84-4.17%695,776
Jan 29, 20261.952.001.851.921.92-1.54%814,592
Jan 28, 20261.972.001.931.951.95-1.02%533,524
Jan 27, 20262.032.031.791.971.97-2.48%1,359,391
Jan 26, 20262.052.161.962.022.02-0.98%704,726
Jan 23, 20262.052.061.952.042.04-0.49%561,218
Jan 22, 20261.892.071.892.052.055.67%576,293
Jan 21, 20261.922.011.851.941.941.04%634,941
Jan 20, 20261.791.931.651.921.929.09%1,259,870
Jan 19, 20261.601.771.601.761.768.64%510,019
Jan 16, 20261.631.641.581.621.62-0.61%323,734
Jan 15, 20261.581.651.521.631.632.52%469,539
Jan 14, 20261.541.601.511.591.593.92%261,523
Jan 13, 20261.611.631.501.531.53-3.16%513,469
Jan 12, 20261.491.611.481.581.589.72%861,972
Jan 9, 20261.471.481.421.441.44-0.69%325,115
Jan 8, 20261.481.491.431.451.45-2.68%220,815
Jan 7, 20261.451.501.421.491.491.36%260,557
Jan 6, 20261.431.471.401.471.475.00%182,536
Jan 5, 20261.461.501.391.401.40-0.71%279,873
Jan 2, 20261.491.491.411.411.41-5.37%137,612
Dec 31, 20251.471.511.421.491.493.47%254,881
Dec 30, 20251.481.521.431.441.44-4.00%535,229
Dec 29, 20251.531.531.441.501.50-1.32%405,618
Dec 24, 20251.441.521.401.521.527.04%343,162
Dec 23, 20251.441.461.401.421.42-1.39%447,444
Dec 22, 20251.451.481.411.441.440.70%243,045
Dec 19, 20251.331.441.331.431.435.15%569,006
Dec 18, 20251.361.371.311.361.36-1.45%322,076
Dec 17, 20251.401.411.371.381.38-1.43%119,181
Dec 16, 20251.351.401.351.401.400.72%141,809
Dec 15, 20251.431.451.351.391.39-378,805
Dec 12, 20251.421.441.361.391.39-2.11%266,684
Dec 11, 20251.341.421.341.421.425.97%379,555
Dec 10, 20251.321.341.311.341.34-289,517
Dec 9, 20251.341.371.321.341.340.75%643,475
Dec 8, 20251.401.411.331.331.33-2.92%465,608
Dec 5, 20251.301.371.301.371.374.58%275,087
Dec 4, 20251.281.321.261.311.312.34%418,268
Dec 3, 20251.291.321.281.281.28-1.54%231,098
Dec 2, 20251.381.381.281.301.30-4.41%228,312
Dec 1, 20251.351.381.321.361.363.03%301,370
Nov 28, 20251.371.421.321.321.32-2.94%288,346
Nov 27, 20251.271.371.271.361.367.09%262,834
Nov 26, 20251.261.311.241.271.272.42%267,865
Nov 25, 20251.221.281.211.241.241.64%229,392
Nov 24, 20251.221.291.201.221.22-0.81%688,119
Nov 21, 20251.241.271.211.231.23-1.60%242,067
Nov 20, 20251.241.311.211.251.25-602,469
Nov 19, 20251.311.311.191.251.252.46%640,355
Nov 18, 20251.191.251.091.221.22-2.40%2,473,315
Nov 17, 20251.221.251.161.251.251.63%359,711
Nov 14, 20251.251.261.221.231.23-2.38%105,157
Nov 13, 20251.331.331.251.261.26-3.82%213,424
Nov 12, 20251.261.341.261.311.313.97%210,028
Nov 11, 20251.281.311.251.261.26-0.79%180,388
Nov 10, 20251.271.361.261.271.274.96%262,172
Nov 7, 20251.231.241.191.211.21-2.42%181,431
Nov 6, 20251.221.251.211.241.242.48%154,026
Nov 5, 20251.211.261.211.211.21-0.82%190,801
Nov 4, 20251.301.301.221.221.22-3.17%309,753
Nov 3, 20251.381.381.261.261.26-10.00%254,511
Oct 31, 20251.351.401.291.401.403.70%429,350
Oct 30, 20251.261.351.261.351.356.30%219,030
Oct 29, 20251.291.351.271.271.27-304,374
Oct 28, 20251.251.291.241.271.271.60%139,365
Oct 27, 20251.301.321.241.251.25-6.02%644,861
Oct 24, 20251.331.361.311.331.332.31%360,467
Oct 23, 20251.321.401.301.301.30-442,158
Oct 22, 20251.311.351.271.301.30-3.70%628,398
Oct 21, 20251.361.361.291.351.35-2.17%619,523
Oct 20, 20251.441.441.381.381.38-3.50%359,917
Oct 17, 20251.481.481.361.431.43-4.67%1,025,464
Oct 16, 20251.571.581.471.501.50-1.96%797,963
Oct 15, 20251.491.531.441.531.532.68%467,835