Skip to main content
Luca Mining Corp. (TSXV:LUCA)
Canada flag Canada · Delayed Price · Currency is CAD
1.370
-0.030 (-2.14%)
Apr 28, 2026, 4:00 PM EST

Luca Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.421.421.331.371.37-2.14%825,816
Apr 27, 20261.441.441.341.401.401.45%647,661
Apr 24, 20261.481.481.381.381.38-4.17%532,584
Apr 23, 20261.481.541.441.441.44-2.70%501,303
Apr 22, 20261.471.521.451.481.483.50%334,656
Apr 21, 20261.561.561.421.431.43-4.03%349,927
Apr 20, 20261.541.541.441.491.49-2.61%553,095
Apr 17, 20261.561.601.491.531.53-0.65%355,464
Apr 16, 20261.491.561.471.541.542.67%522,873
Apr 15, 20261.501.521.441.501.50-743,243
Apr 14, 20261.491.521.461.501.500.67%454,466
Apr 13, 20261.471.501.411.491.49-759,525
Apr 10, 20261.501.521.461.491.492.76%709,066
Apr 9, 20261.481.571.451.451.451.40%699,577
Apr 8, 20261.501.501.411.431.435.93%757,344
Apr 7, 20261.401.401.331.351.35-3.57%382,593
Apr 6, 20261.451.451.381.401.40-6.04%277,569
Apr 2, 20261.351.491.351.491.492.05%461,525
Apr 1, 20261.401.471.381.461.464.29%259,533
Mar 31, 20261.351.431.351.401.406.87%291,657
Mar 30, 20261.371.371.281.311.31-0.76%404,007
Mar 27, 20261.311.351.261.321.322.33%312,307
Mar 26, 20261.311.351.261.291.29-2.27%384,986
Mar 25, 20261.391.411.301.321.323.13%381,648
Mar 24, 20261.331.331.251.281.28-2.29%355,871
Mar 23, 20261.251.351.251.311.313.15%493,994
Mar 20, 20261.341.391.251.271.27-6.62%1,047,713
Mar 19, 20261.331.421.301.361.36-4.90%513,827
Mar 18, 20261.501.511.401.431.43-6.54%622,076
Mar 17, 20261.601.601.511.531.53-2.55%125,487
Mar 16, 20261.611.631.461.571.57-1.26%463,666
Mar 13, 20261.671.671.561.591.59-4.79%585,396
Mar 12, 20261.761.771.671.671.67-3.47%270,485
Mar 11, 20261.791.791.721.731.73-3.89%125,389
Mar 10, 20261.751.861.741.801.802.86%454,053
Mar 9, 20261.741.781.681.751.75-246,696
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