Luca Mining Corp. (LUCA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4700

0.0000

(0.00%)

At close: 03:58PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.4750	0.4900	0.4600	0.4700	0.4700	738,738
May 17, 2024	0.4200	0.4800	0.4200	0.4700	0.4700	523,400
May 16, 2024	0.4100	0.4300	0.4100	0.4100	0.4100	100,600
May 15, 2024	0.4100	0.4100	0.3600	0.4000	0.4000	385,700
May 14, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	218,500
May 13, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	108,500
May 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	114,200
May 09, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	76,700
May 08, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	125,000
May 07, 2024	0.4200	0.4300	0.3900	0.4300	0.4300	153,400
May 06, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	290,200
May 03, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	355,400
May 02, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	122,800
May 01, 2024	0.4400	0.4400	0.3900	0.4300	0.4300	224,200
Apr 30, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	137,200
Apr 29, 2024	0.4400	0.4800	0.4300	0.4500	0.4500	268,000
Apr 26, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	396,800
Apr 25, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	254,900
Apr 24, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	117,800
Apr 23, 2024	0.4400	0.4700	0.4300	0.4600	0.4600	642,400
Apr 22, 2024	0.4600	0.4700	0.4000	0.4400	0.4400	691,400
Apr 19, 2024	0.4500	0.4700	0.4400	0.4500	0.4500	60,000
Apr 18, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	48,200
Apr 17, 2024	0.4600	0.4700	0.4400	0.4600	0.4600	393,900
Apr 16, 2024	0.4600	0.4700	0.4300	0.4700	0.4700	152,800
Apr 15, 2024	0.4700	0.4800	0.4500	0.4600	0.4600	324,300
Apr 12, 2024	0.4800	0.4900	0.4600	0.4700	0.4700	339,600
Apr 11, 2024	0.4900	0.5000	0.4700	0.4800	0.4800	123,900
Apr 10, 2024	0.4300	0.5400	0.4300	0.4900	0.4900	834,900
Apr 09, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	95,200
Apr 08, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	48,300
Apr 05, 2024	0.4000	0.4300	0.3900	0.4300	0.4300	123,500
Apr 04, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	136,600
Apr 03, 2024	0.3800	0.4500	0.3600	0.4200	0.4200	412,100
Apr 02, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	88,300
Apr 01, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	88,000
Mar 28, 2024	0.3500	0.3800	0.3500	0.3700	0.3700	137,700
Mar 27, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	66,100
Mar 26, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	35,000
Mar 25, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	261,000
Mar 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	63,000
Mar 21, 2024	0.3700	0.3800	0.3400	0.3500	0.3500	342,000
Mar 20, 2024	0.3500	0.3900	0.3500	0.3600	0.3600	361,000
Mar 19, 2024	0.3400	0.3600	0.3300	0.3500	0.3500	658,300
Mar 18, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	89,300
Mar 15, 2024	0.3300	0.3800	0.3300	0.3600	0.3600	330,700
Mar 14, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	403,700
Mar 13, 2024	0.2800	0.3400	0.2800	0.3300	0.3300	331,100
Mar 12, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	105,800
Mar 11, 2024	0.2700	0.2900	0.2400	0.2900	0.2900	414,800
Mar 08, 2024	0.2500	0.2800	0.2500	0.2700	0.2700	127,900
Mar 07, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	76,900
Mar 06, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	59,300
Mar 05, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	189,900
Mar 04, 2024	0.2500	0.2600	0.2400	0.2500	0.2500	133,600
Mar 01, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	103,400
Feb 29, 2024	0.2300	0.2400	0.2100	0.2400	0.2400	105,000
Feb 28, 2024	0.2300	0.2300	0.2000	0.2200	0.2200	963,100
Feb 27, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	201,700
Feb 26, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	94,500
Feb 23, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	101,400
Feb 22, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	117,400
Feb 21, 2024	0.2700	0.2800	0.2500	0.2700	0.2700	155,400
Feb 20, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	26,000
Feb 16, 2024	0.2600	0.2700	0.2500	0.2500	0.2500	21,500
Feb 15, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	30,200
Feb 14, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	111,500
Feb 13, 2024	0.2500	0.2700	0.2400	0.2400	0.2400	106,400
Feb 12, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	22,300
Feb 09, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	32,900
Feb 08, 2024	0.2500	0.2600	0.2300	0.2600	0.2600	56,800
Feb 07, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	28,200
Feb 06, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	14,700
Feb 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	60,000
Feb 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Jan 31, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	27,400
Jan 30, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	120,900
Jan 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	20,800
Jan 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,000
Jan 25, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	66,200
Jan 24, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	58,500
Jan 23, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	10,200
Jan 22, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	27,000
Jan 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	13,000
Jan 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,200
Jan 17, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	20,700
Jan 16, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	78,300
Jan 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	27,400
Jan 12, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	33,900
Jan 11, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	26,100
Jan 10, 2024	0.3100	0.3200	0.2800	0.2900	0.2900	103,700
Jan 09, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	68,600
Jan 08, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	40,800
Jan 05, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	102,700
Jan 04, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	52,100
Jan 03, 2024	0.3100	0.3400	0.3100	0.3200	0.3200	357,700
Jan 02, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,700
Dec 29, 2023	0.3200	0.3200	0.3000	0.3100	0.3100	45,100
Dec 28, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	78,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0009(-0.12%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,152.80+128.21(+0.13%)

Luca Mining Corp. (LUCA.V)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0009(-0.12%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,152.80
+128.21(+0.13%)