Luca Mining Corp (LUCA)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -7.37704918033 | 1.22 | 1.33 | 1.05 | 1061175 | 1.17677545 | CS |
| 4 | 0.22 | 24.1758241758 | 0.91 | 1.4 | 0.9 | 1755932 | 1.13846514 | CS |
| 12 | 0.59 | 109.259259259 | 0.54 | 1.4 | 0.5 | 1600652 | 0.85735358 | CS |
| 26 | 0.695 | 159.770114943 | 0.435 | 1.4 | 0.41 | 1039966 | 0.761727 | CS |
| 52 | 0.88 | 352 | 0.25 | 1.4 | 0.24 | 659599 | 0.7010157 | CS |
| 156 | 0.78 | 222.857142857 | 0.35 | 1.4 | 0.2 | 376753 | 0.65921661 | CS |
| 260 | 0.78 | 222.857142857 | 0.35 | 1.4 | 0.2 | 376753 | 0.65921661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741300800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1741214400 | 1.12 | 0 | 0.00 | 1.1299999 | 1.19 | 1.08 | 734059 |
| 1741128000 | 1.12 | 0.01 | 0.90 | 1.06 | 1.23 | 1.05 | 1134032 |
| 1741041600 | 1.11 | -0.05 | -4.31 | 1.18 | 1.22 | 1.08 | 613983 |
| 1740782400 | 1.16 | -0.13 | -10.08 | 1.29 | 1.32 | 1.15 | 1328177 |
| 1740696000 | 1.29 | 0.04 | 3.20 | 1.22 | 1.33 | 1.18 | 1495625 |
| 1740609600 | 1.25 | -0.01 | -0.79 | 1.27 | 1.29 | 1.18 | 858340 |
| 1740523200 | 1.26 | 0.03 | 2.44 | 1.25 | 1.35 | 1.2 | 1371053 |
| 1740436800 | 1.23 | -0.12 | -8.89 | 1.3799999 | 1.3899999 | 1.16 | 2209103 |
| 1740177600 | 1.35 | 0.09 | 7.14 | 1.19 | 1.4 | 1.17 | 2605352 |
| 1740091200 | 1.26 | 0.1 | 8.62 | 1.18 | 1.27 | 1.16 | 1463270 |
| 1740004800 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.2 | 1.1 | 1495425 |
| 1739918400 | 1.1399999 | -0.01 | -0.87 | 1.1299999 | 1.2 | 1.11 | 1283612 |
| 1739572800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 977401 |
| 1739486400 | 1.2 | 0.07 | 6.19 | 1.15 | 1.22 | 1.11 | 1687120 |
| 1739400000 | 1.1299999 | 0.13 | 13.00 | 1 | 1.1399999 | 0.98 | 1979461 |
| 1739313600 | 1 | -0.03 | -2.91 | 1.01 | 1.03 | 0.95 | 1064452 |
| 1739227200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.09 | 1.01 | 1399578 |
| 1738968000 | 1.02 | 0.05 | 5.15 | 0.98 | 1.04 | 0.97 | 7954019 |
| 1738881600 | 0.97 | 0.06 | 6.59 | 0.91 | 0.98 | 0.9 | 1708637 |
| 1738795200 | 0.91 | 0 | 0.00 | 0.9 | 0.94 | 0.88 | 2864792 |
| 1738708800 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.88 | 1712277 |
| 1738622400 | 0.92 | 0.04 | 4.55 | 0.86 | 0.94 | 0.81 | 2024961 |
| 1738363200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.9 | 0.86 | 1617107 |
| 1738276800 | 0.87 | 0.04 | 4.82 | 0.84 | 0.87 | 0.83 | 493581 |
| 1738190400 | 0.83 | -0.02 | -2.35 | 0.85 | 0.87 | 0.8199999 | 1097593 |
| 1738104000 | 0.85 | -0.03 | -3.41 | 0.88 | 0.88 | 0.83 | 1050905 |
| 1738017600 | 0.88 | 0.04 | 4.76 | 0.84 | 0.89 | 0.81 | 2376436 |
| 1737758400 | 0.84 | 0.03 | 3.70 | 0.8199999 | 0.84 | 0.8 | 457555 |
| 1737672000 | 0.81 | -0.03 | -3.57 | 0.81 | 0.84 | 0.8 | 700079 |
| 1737585600 | 0.84 | 0.05 | 6.33 | 0.78 | 0.84 | 0.77 | 1130524 |
| 1737499200 | 0.79 | 0.05 | 6.76 | 0.74 | 0.79 | 0.74 | 1959497 |
| 1737412800 | 0.74 | -0.02 | -2.63 | 0.76 | 0.78 | 0.71 | 356464 |
| 1737153600 | 0.76 | -0.04 | -5.00 | 0.78 | 0.78 | 0.74 | 379657 |
| 1737067200 | 0.8 | 0.09 | 12.68 | 0.72 | 0.8199999 | 0.71 | 2136714 |
| 1736980800 | 0.71 | 0 | 0.00 | 0.73 | 0.73 | 0.71 | 458494 |
| 1736894400 | 0.71 | 0.0200001 | 2.90 | 0.6899999 | 0.75 | 0.65 | 2801921 |
| 1736808000 | 0.6899999 | -0.03 | -4.17 | 0.72 | 0.72 | 0.66 | 631632 |
| 1736548800 | 0.72 | 0.02 | 2.86 | 0.68 | 0.75 | 0.68 | 1156490 |
| 1736462400 | 0.7 | -0.03 | -4.11 | 0.72 | 0.72 | 0.67 | 361897 |
| 1736376000 | 0.73 | 0.05 | 7.35 | 0.65 | 0.75 | 0.63 | 2671819 |
| 1736289600 | 0.68 | 0.09 | 15.25 | 0.59 | 0.68 | 0.58 | 2646296 |
| 1736203200 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.55 | 669014 |
| 1735944000 | 0.58 | 0 | 0.00 | 0.6 | 0.6 | 0.5699999 | 213699 |
| 1735857600 | 0.58 | 0.04 | 7.41 | 0.5699999 | 0.64 | 0.5699999 | 1490030 |
| 1735684800 | 0.54 | -0.08 | -12.90 | 0.61 | 0.68 | 0.54 | 18604429 |
| 1735598400 | 0.62 | 0.0500001 | 8.77 | 0.58 | 0.62 | 0.56 | 1305955 |
| 1735339200 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.56 | 163681 |
| 1735069200 | 0.56 | 0.02 | 3.70 | 0.55 | 0.56 | 0.55 | 72178 |
| 1734993600 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 119916 |
| 1734734400 | 0.54 | 0.02 | 3.85 | 0.52 | 0.5699999 | 0.52 | 561220 |
| 1734648000 | 0.52 | -0.02 | -3.70 | 0.52 | 0.54 | 0.52 | 206398 |
| 1734561600 | 0.54 | 0.02 | 3.85 | 0.51 | 0.55 | 0.51 | 596613 |
| 1734475200 | 0.52 | -0.01 | -1.89 | 0.52 | 0.54 | 0.52 | 449474 |
| 1734388800 | 0.53 | -0.01 | -1.85 | 0.52 | 0.53 | 0.52 | 171413 |
| 1734129600 | 0.54 | 0.02 | 3.85 | 0.51 | 0.54 | 0.5 | 352261 |
| 1734043200 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 210817 |
| 1733956800 | 0.54 | 0.01 | 1.89 | 0.53 | 0.55 | 0.53 | 268379 |
| 1733870400 | 0.53 | 0 | 0.00 | 0.53 | 0.55 | 0.53 | 487839 |
| 1733784000 | 0.53 | 0.02 | 3.92 | 0.52 | 0.55 | 0.52 | 434546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
