Luca Mining Corp. (TSXV:LUCA)
Canada
· Delayed Price · Currency is CAD 1.260
-0.110 (-8.03%)
May 12, 2025, 4:00 PM EDT
Luca Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.37 | 1.39 | 1.22 | 1.26 | 1.26 | -8.03% | 1,283,770 |
| May 9, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 361,711 |
| May 8, 2025 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 280,247 |
| May 7, 2025 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -4.79% | 389,600 |
| May 6, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 473,815 |
| May 5, 2025 | 1.44 | 1.49 | 1.40 | 1.44 | 1.44 | 5.88% | 546,600 |
| May 2, 2025 | 1.37 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 526,100 |
| May 1, 2025 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -8.05% | 1,044,639 |
| Apr 30, 2025 | 1.53 | 1.55 | 1.45 | 1.49 | 1.49 | -3.87% | 6,064,714 |
| Apr 29, 2025 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 1,139,224 |
| Apr 28, 2025 | 1.54 | 1.58 | 1.48 | 1.57 | 1.57 | -0.63% | 842,929 |
| Apr 25, 2025 | 1.40 | 1.58 | 1.39 | 1.58 | 1.58 | 9.72% | 3,324,200 |
| Apr 24, 2025 | 1.39 | 1.44 | 1.35 | 1.44 | 1.44 | 6.67% | 1,090,802 |
| Apr 23, 2025 | 1.39 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 959,200 |
| Apr 22, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -8.50% | 693,000 |
| Apr 21, 2025 | 1.41 | 1.54 | 1.41 | 1.53 | 1.53 | 13.33% | 2,446,505 |
| Apr 17, 2025 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -5.59% | 622,700 |
| Apr 16, 2025 | 1.34 | 1.44 | 1.32 | 1.43 | 1.43 | 7.52% | 1,270,000 |
| Apr 15, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 522,700 |
| Apr 14, 2025 | 1.36 | 1.38 | 1.28 | 1.35 | 1.35 | - | 396,600 |
| Apr 11, 2025 | 1.29 | 1.42 | 1.29 | 1.35 | 1.35 | 3.85% | 1,281,111 |
| Apr 10, 2025 | 1.22 | 1.32 | 1.19 | 1.30 | 1.30 | 9.24% | 1,269,400 |
| Apr 9, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 5.31% | 326,718 |
| Apr 8, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 463,900 |
| Apr 7, 2025 | 1.06 | 1.30 | 1.06 | 1.16 | 1.16 | -0.85% | 1,439,206 |
| Apr 4, 2025 | 1.06 | 1.24 | 0.99 | 1.17 | 1.17 | 4.46% | 1,500,623 |
| Apr 3, 2025 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 331,400 |
| Apr 2, 2025 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -2.54% | 269,300 |
| Apr 1, 2025 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -5.60% | 691,520 |
| Mar 31, 2025 | 1.27 | 1.29 | 1.20 | 1.25 | 1.25 | -1.57% | 584,046 |
| Mar 28, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 342,133 |
| Mar 27, 2025 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | 10.17% | 891,815 |
| Mar 26, 2025 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 381,528 |
| Mar 25, 2025 | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | 6.96% | 325,600 |
| Mar 24, 2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 324,507 |
| Mar 21, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -4.03% | 440,724 |
| Mar 20, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 314,900 |
| Mar 19, 2025 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 644,500 |
| Mar 18, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 2.46% | 797,603 |
| Mar 17, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | - | 752,529 |
| Mar 14, 2025 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | 0.83% | 808,300 |
| Mar 13, 2025 | 1.12 | 1.22 | 1.07 | 1.21 | 1.21 | 8.04% | 930,300 |
| Mar 12, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 94,827 |
| Mar 11, 2025 | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 910,134 |
| Mar 10, 2025 | 1.18 | 1.20 | 1.08 | 1.15 | 1.15 | -0.86% | 1,179,926 |
| Mar 7, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 400,301 |
| Mar 6, 2025 | 1.12 | 1.22 | 1.09 | 1.13 | 1.13 | 0.89% | 1,346,900 |
| Mar 5, 2025 | 1.13 | 1.19 | 1.08 | 1.12 | 1.12 | - | 734,100 |
| Mar 4, 2025 | 1.06 | 1.23 | 1.05 | 1.12 | 1.12 | 0.90% | 1,134,032 |
| Mar 3, 2025 | 1.18 | 1.22 | 1.08 | 1.11 | 1.11 | -4.31% | 614,000 |