Luca Mining Corp LUCA
TSXV · Canada · Non-Energy Minerals
CAD 1.100.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.10 | 0.00% | CAD 1.12 | CAD 1.12 | CAD 1.07 | 1.27M |
| 2026-09-30 | CAD 1.10 | -1.79% | CAD 1.11 | CAD 1.12 | CAD 1.09 | 238.00K |
| 2026-09-29 | CAD 1.12 | 0.00% | CAD 1.12 | CAD 1.13 | CAD 1.07 | 1.21M |
| 2026-09-28 | CAD 1.12 | -0.88% | CAD 1.11 | CAD 1.13 | CAD 1.08 | 1.15M |
| 2026-09-25 | CAD 1.13 | +1.80% | CAD 1.09 | CAD 1.14 | CAD 1.08 | 1.11M |
| 2026-09-24 | CAD 1.11 | 0.00% | CAD 1.10 | CAD 1.12 | CAD 1.07 | 1.30M |
| 2026-09-23 | CAD 1.11 | -6.72% | CAD 1.19 | CAD 1.19 | CAD 1.10 | 1.37M |
| 2026-09-22 | CAD 1.19 | +4.39% | CAD 1.15 | CAD 1.20 | CAD 1.15 | 1.68M |
| 2026-09-21 | CAD 1.14 | +9.62% | CAD 1.09 | CAD 1.18 | CAD 1.06 | 4.20M |
| 2026-09-18 | CAD 1.04 | -4.59% | CAD 1.16 | CAD 1.16 | CAD 1.04 | 2.20M |
| 2026-09-17 | CAD 1.09 | 0.00% | CAD 1.12 | CAD 1.12 | CAD 1.04 | 1.32M |
| 2026-09-16 | CAD 1.09 | +3.81% | CAD 1.07 | CAD 1.09 | CAD 1.02 | 1.19M |
| 2026-09-15 | CAD 1.05 | -3.67% | CAD 1.09 | CAD 1.10 | CAD 1.04 | 1.47M |
| 2026-09-14 | CAD 1.09 | +0.93% | CAD 1.05 | CAD 1.11 | CAD 1.03 | 922.80K |
| 2026-09-11 | CAD 1.08 | -0.92% | CAD 1.09 | CAD 1.13 | CAD 1.06 | 1.45M |
| 2026-09-10 | CAD 1.09 | -3.54% | CAD 1.11 | CAD 1.11 | CAD 1.07 | 1.80M |
| 2026-09-09 | CAD 1.13 | +1.80% | CAD 1.13 | CAD 1.16 | CAD 1.07 | 2.11M |
| 2026-09-08 | CAD 1.11 | -1.77% | CAD 1.13 | CAD 1.13 | CAD 1.08 | 1.55M |
| 2026-09-04 | CAD 1.13 | -2.59% | CAD 1.14 | CAD 1.14 | CAD 1.11 | 854.40K |
| 2026-09-03 | CAD 1.16 | +2.65% | CAD 1.15 | CAD 1.17 | CAD 1.13 | 1.05M |
| 2026-09-02 | CAD 1.13 | +2.73% | CAD 1.09 | CAD 1.16 | CAD 1.09 | 907.90K |
| 2026-09-01 | CAD 1.10 | -1.79% | CAD 1.08 | CAD 1.11 | CAD 1.07 | 860.00K |
| 2026-08-31 | CAD 1.12 | +3.70% | CAD 1.10 | CAD 1.12 | CAD 1.05 | 741.60K |
| 2026-08-28 | CAD 1.08 | -1.82% | CAD 1.12 | CAD 1.12 | CAD 1.05 | 1.04M |
| 2026-08-27 | CAD 1.10 | +2.80% | CAD 1.09 | CAD 1.11 | CAD 1.08 | 419.40K |
| 2026-08-26 | CAD 1.07 | -4.46% | CAD 1.12 | CAD 1.12 | CAD 1.06 | 687.70K |
| 2026-08-25 | CAD 1.12 | +1.82% | CAD 1.10 | CAD 1.13 | CAD 1.06 | 808.90K |
| 2026-08-24 | CAD 1.10 | -0.90% | CAD 1.10 | CAD 1.12 | CAD 1.08 | 773.70K |
| 2026-08-21 | CAD 1.11 | +4.72% | CAD 1.09 | CAD 1.11 | CAD 1.06 | 1.68M |
| 2026-08-20 | CAD 1.06 | +6.00% | CAD 1.00 | CAD 1.07 | CAD 0.99 | 937.60K |
| 2026-08-19 | CAD 1.00 | +9.89% | CAD 0.94 | CAD 1.01 | CAD 0.94 | 876.50K |
| 2026-08-18 | CAD 0.91 | -8.08% | CAD 0.98 | CAD 0.98 | CAD 0.90 | 1.03M |
| 2026-08-17 | CAD 0.99 | +3.13% | CAD 1.00 | CAD 1.01 | CAD 0.96 | 768.10K |
| 2026-08-14 | CAD 0.96 | -2.04% | CAD 0.97 | CAD 1.01 | CAD 0.96 | 730.60K |
| 2026-08-13 | CAD 0.98 | +1.03% | CAD 0.97 | CAD 0.98 | CAD 0.95 | 526.30K |
| 2026-08-12 | CAD 0.97 | +5.43% | CAD 0.97 | CAD 0.99 | CAD 0.95 | 504.80K |
| 2026-08-11 | CAD 0.92 | -6.12% | CAD 0.97 | CAD 0.98 | CAD 0.92 | 625.00K |
| 2026-08-10 | CAD 0.98 | +3.16% | CAD 0.98 | CAD 0.98 | CAD 0.94 | 973.20K |
| 2026-08-07 | CAD 0.95 | +3.26% | CAD 0.97 | CAD 0.98 | CAD 0.93 | 1.01M |
| 2026-08-06 | CAD 0.92 | -3.16% | CAD 0.96 | CAD 0.96 | CAD 0.91 | 562.80K |
| 2026-08-05 | CAD 0.95 | +4.40% | CAD 0.92 | CAD 0.96 | CAD 0.92 | 1.17M |
| 2026-08-04 | CAD 0.91 | +12.35% | CAD 0.87 | CAD 0.91 | CAD 0.85 | 697.40K |
| 2026-07-31 | CAD 0.81 | -2.41% | CAD 0.84 | CAD 0.84 | CAD 0.81 | 116.60K |
| 2026-07-30 | CAD 0.83 | -1.19% | CAD 0.84 | CAD 0.85 | CAD 0.82 | 313.10K |
| 2026-07-29 | CAD 0.84 | +2.44% | CAD 0.81 | CAD 0.84 | CAD 0.80 | 727.20K |
| 2026-07-28 | CAD 0.82 | -5.75% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 936.50K |
| 2026-07-27 | CAD 0.87 | 0.00% | CAD 0.90 | CAD 0.91 | CAD 0.84 | 1.41M |
| 2026-07-24 | CAD 0.87 | -3.33% | CAD 0.90 | CAD 0.90 | CAD 0.85 | 545.30K |
| 2026-07-23 | CAD 0.90 | -3.23% | CAD 0.91 | CAD 0.92 | CAD 0.86 | 642.70K |
| 2026-07-22 | CAD 0.93 | +6.90% | CAD 0.88 | CAD 0.93 | CAD 0.88 | 1.03M |
| 2026-07-21 | CAD 0.87 | 0.00% | CAD 0.91 | CAD 0.92 | CAD 0.85 | 1.26M |
| 2026-07-20 | CAD 0.87 | -2.25% | CAD 0.90 | CAD 0.92 | CAD 0.86 | 1.50M |
| 2026-07-17 | CAD 0.89 | -4.30% | CAD 0.93 | CAD 0.94 | CAD 0.87 | 3.07M |
| 2026-07-16 | CAD 0.93 | -6.06% | CAD 1.00 | CAD 1.00 | CAD 0.91 | 1.81M |
| 2026-07-15 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 1.00 | CAD 0.93 | 738.50K |
| 2026-07-14 | CAD 0.99 | +1.02% | CAD 0.99 | CAD 1.03 | CAD 0.97 | 408.60K |
| 2026-07-13 | CAD 0.98 | -3.92% | CAD 1.00 | CAD 1.01 | CAD 0.96 | 960.40K |
| 2026-07-10 | CAD 1.02 | -0.97% | CAD 1.00 | CAD 1.02 | CAD 0.97 | 1.09M |
| 2026-07-09 | CAD 1.03 | +6.19% | CAD 0.98 | CAD 1.03 | CAD 0.96 | 751.90K |
| 2026-07-08 | CAD 0.97 | -2.02% | CAD 0.99 | CAD 1.02 | CAD 0.96 | 721.10K |
| 2026-07-07 | CAD 0.99 | -6.60% | CAD 1.05 | CAD 1.05 | CAD 0.99 | 802.40K |
| 2026-07-06 | CAD 1.06 | -0.93% | CAD 1.08 | CAD 1.08 | CAD 1.00 | 571.00K |
| 2026-07-03 | CAD 1.07 | +4.90% | CAD 1.04 | CAD 1.09 | CAD 1.04 | 518.60K |
| 2026-07-02 | CAD 1.02 | +5.15% | CAD 1.00 | CAD 1.04 | CAD 0.98 | 798.00K |
| 2026-06-30 | CAD 0.97 | -4.90% | CAD 1.00 | CAD 1.01 | CAD 0.96 | 1.34M |
| 2026-06-29 | CAD 1.02 | 0.00% | CAD 1.02 | CAD 1.03 | CAD 0.99 | 558.70K |
| 2026-06-26 | CAD 1.02 | +2.00% | CAD 1.04 | CAD 1.06 | CAD 1.02 | 369.70K |
| 2026-06-25 | CAD 1.00 | 0.00% | CAD 1.02 | CAD 1.05 | CAD 0.99 | 780.20K |
| 2026-06-24 | CAD 1.00 | -3.85% | CAD 1.03 | CAD 1.08 | CAD 1.00 | 780.10K |
| 2026-06-23 | CAD 1.04 | -0.95% | CAD 1.05 | CAD 1.09 | CAD 1.03 | 720.80K |
| 2026-06-22 | CAD 1.05 | -3.67% | CAD 1.10 | CAD 1.16 | CAD 1.05 | 582.00K |
| 2026-06-19 | CAD 1.09 | -0.91% | CAD 1.11 | CAD 1.11 | CAD 1.06 | 707.40K |
| 2026-06-18 | CAD 1.10 | -1.79% | CAD 1.12 | CAD 1.14 | CAD 1.07 | 496.90K |
| 2026-06-17 | CAD 1.12 | -2.61% | CAD 1.14 | CAD 1.19 | CAD 1.10 | 913.00K |
| 2026-06-16 | CAD 1.15 | 0.00% | CAD 1.16 | CAD 1.18 | CAD 1.11 | 673.00K |
| 2026-06-15 | CAD 1.15 | 0.00% | CAD 1.23 | CAD 1.23 | CAD 1.15 | 757.70K |
| 2026-06-12 | CAD 1.15 | +4.55% | CAD 1.15 | CAD 1.17 | CAD 1.10 | 533.50K |
| 2026-06-11 | CAD 1.10 | +1.85% | CAD 1.12 | CAD 1.14 | CAD 1.08 | 367.50K |
| 2026-06-10 | CAD 1.08 | +2.86% | CAD 1.03 | CAD 1.09 | CAD 1.03 | 1.09M |
| 2026-06-09 | CAD 1.05 | -2.78% | CAD 1.08 | CAD 1.10 | CAD 1.01 | 1.03M |
| 2026-06-08 | CAD 1.08 | -1.82% | CAD 1.10 | CAD 1.11 | CAD 1.06 | 782.00K |
| 2026-06-05 | CAD 1.10 | -8.33% | CAD 1.21 | CAD 1.21 | CAD 1.10 | 1.36M |
| 2026-06-04 | CAD 1.20 | -1.64% | CAD 1.22 | CAD 1.25 | CAD 1.20 | 312.20K |
| 2026-06-03 | CAD 1.22 | -3.17% | CAD 1.22 | CAD 1.25 | CAD 1.20 | 434.40K |
| 2026-06-02 | CAD 1.26 | +0.80% | CAD 1.25 | CAD 1.26 | CAD 1.22 | 299.50K |
| 2026-06-01 | CAD 1.25 | -1.57% | CAD 1.27 | CAD 1.27 | CAD 1.21 | 401.00K |
| 2026-05-29 | CAD 1.27 | -1.55% | CAD 1.31 | CAD 1.31 | CAD 1.23 | 711.20K |
| 2026-05-28 | CAD 1.29 | +0.78% | CAD 1.29 | CAD 1.32 | CAD 1.26 | 661.40K |
| 2026-05-27 | CAD 1.28 | +0.79% | CAD 1.27 | CAD 1.32 | CAD 1.26 | 468.80K |
| 2026-05-26 | CAD 1.27 | +0.79% | CAD 1.27 | CAD 1.32 | CAD 1.26 | 631.70K |