Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Luca Mining Corp. (LUCA.V)

Compare
1.4300
+0.1000
+(7.52%)
At close: April 16 at 3:59:58 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.34001.44001.32001.43001.43001,270,000
Apr 15, 20251.35001.35001.30001.33001.3300522,700
Apr 14, 20251.36001.38001.28001.35001.3500396,600
Apr 11, 20251.29001.42001.29001.35001.35001,281,100
Apr 10, 20251.22001.32001.19001.30001.30001,269,400
Apr 9, 20251.16001.22001.16001.19001.1900326,700
Apr 8, 20251.19001.20001.13001.13001.1300463,900
Apr 7, 20251.06001.30001.06001.16001.16001,439,200
Apr 4, 20251.06001.24000.99001.17001.17001,500,600
Apr 3, 20251.12001.16001.10001.12001.1200331,400
Apr 2, 20251.16001.21001.15001.15001.1500269,300
Apr 1, 20251.25001.25001.15001.18001.1800691,500
Mar 31, 20251.27001.29001.20001.25001.2500584,000
Mar 28, 20251.30001.32001.25001.27001.2700342,100
Mar 27, 20251.20001.31001.20001.30001.3000891,800
Mar 26, 20251.24001.25001.16001.18001.1800381,500
Mar 25, 20251.17001.27001.17001.23001.2300325,600
Mar 24, 20251.20001.22001.15001.15001.1500324,500
Mar 21, 20251.25001.25001.17001.19001.1900440,700
Mar 20, 20251.19001.24001.19001.24001.2400314,900
Mar 19, 20251.23001.24001.18001.19001.1900644,500
Mar 18, 20251.24001.30001.24001.25001.2500797,600
Mar 17, 20251.25001.25001.18001.22001.2200752,500
Mar 14, 20251.23001.27001.21001.22001.2200808,300
Mar 13, 20251.12001.22001.07001.21001.2100930,300
Mar 12, 20251.14001.14001.11001.12001.120094,800
Mar 11, 20251.16001.16001.09001.14001.1400910,100
Mar 10, 20251.18001.20001.08001.15001.15001,179,900
Mar 7, 20251.15001.17001.12001.16001.1600400,300
Mar 6, 20251.12001.22001.09001.13001.13001,346,900
Mar 5, 20251.13001.19001.08001.12001.1200734,100
Mar 4, 20251.06001.23001.05001.12001.12001,134,000
Mar 3, 20251.18001.22001.08001.11001.1100614,000
Feb 28, 20251.29001.32001.15001.16001.16001,328,200
Feb 27, 20251.22001.33001.18001.29001.29001,495,600
Feb 26, 20251.27001.29001.18001.25001.2500858,300
Feb 25, 20251.25001.35001.20001.26001.26001,371,100
Feb 24, 20251.38001.39001.16001.23001.23002,209,100
Feb 21, 20251.19001.40001.17001.35001.35002,605,400
Feb 20, 20251.18001.27001.16001.26001.26001,463,300
Feb 19, 20251.13001.20001.10001.16001.16001,495,400
Feb 18, 20251.13001.20001.11001.14001.14001,283,600
Feb 14, 20251.20001.20001.15001.15001.1500977,400
Feb 13, 20251.15001.22001.11001.20001.20001,687,100
Feb 12, 20251.00001.14000.98001.13001.13001,979,500
Feb 11, 20251.01001.03000.95001.00001.00001,064,500
Feb 10, 20251.03001.10001.01001.03001.03001,399,600
Feb 7, 20250.98001.04000.97001.01001.01007,954,000
Feb 6, 20250.91000.99000.90000.97000.97001,708,600
Feb 5, 20250.90000.94000.88000.91000.91002,864,800
Feb 4, 20250.92000.92000.88000.91000.91001,712,300
Feb 3, 20250.86000.94000.81000.92000.92002,025,000
Jan 31, 20250.88000.90000.86000.88000.88001,617,100
Jan 30, 20250.84000.87000.83000.87000.8700493,600
Jan 29, 20250.85000.87000.82000.83000.83001,097,600
Jan 28, 20250.88000.88000.83000.85000.85001,050,900
Jan 27, 20250.84000.90000.81000.88000.88002,376,400
Jan 24, 20250.82000.84000.80000.84000.8400457,600
Jan 23, 20250.81000.84000.80000.81000.8100700,100
Jan 22, 20250.78000.84000.77000.84000.84001,130,500
Jan 21, 20250.74000.79000.74000.79000.79001,959,500
Jan 20, 20250.76000.78000.71000.74000.7400356,500
Jan 17, 20250.78000.78000.74000.76000.7600379,700
Jan 16, 20250.72000.82000.71000.80000.80002,136,700
Jan 15, 20250.73000.73000.71000.71000.7100458,500
Jan 14, 20250.69000.75000.65000.71000.71002,801,900
Jan 13, 20250.72000.72000.66000.69000.6900631,600
Jan 10, 20250.68000.76000.68000.72000.72001,156,500
Jan 9, 20250.72000.72000.67000.70000.7000361,900
Jan 8, 20250.65000.75000.63000.73000.73002,671,800
Jan 7, 20250.59000.68000.58000.68000.68002,646,300
Jan 6, 20250.58000.61000.55000.59000.5900669,000
Jan 3, 20250.60000.60000.57000.58000.5800213,700
Jan 2, 20250.57000.64000.57000.58000.58001,490,000
Dec 31, 20240.61000.68000.54000.54000.540018,604,400
Dec 30, 20240.58000.62000.56000.62000.62001,306,000
Dec 27, 20240.57000.57000.56000.57000.5700163,700
Dec 24, 20240.55000.56000.55000.56000.560072,200
Dec 23, 20240.56000.56000.54000.54000.5400119,900
Dec 20, 20240.52000.57000.52000.54000.5400561,200
Dec 19, 20240.52000.54000.52000.52000.5200206,400
Dec 18, 20240.51000.55000.51000.54000.5400596,600
Dec 17, 20240.52000.54000.52000.52000.5200449,500
Dec 16, 20240.52000.53000.52000.53000.5300171,400
Dec 13, 20240.51000.54000.50000.54000.5400352,300
Dec 12, 20240.54000.54000.52000.52000.5200210,800
Dec 11, 20240.53000.55000.53000.54000.5400268,400
Dec 10, 20240.53000.55000.53000.53000.5300487,800
Dec 9, 20240.52000.55000.52000.53000.5300434,500
Dec 6, 20240.52000.53000.51000.51000.5100359,400
Dec 5, 20240.53000.53000.51000.53000.53001,076,800
Dec 4, 20240.53000.53000.53000.53000.5300138,600
Dec 3, 20240.52000.54000.51000.52000.5200268,000
Dec 2, 20240.55000.55000.51000.51000.5100711,400
Nov 29, 20240.54000.55000.54000.55000.5500174,700
Nov 28, 20240.54000.56000.53000.53000.5300176,500
Nov 27, 20240.51000.55000.51000.54000.5400616,500
Nov 26, 20240.53000.54000.52000.52000.5200463,400
Nov 25, 20240.53000.53000.51000.52000.5200316,400
Nov 22, 20240.53000.53000.52000.52000.5200213,000
Nov 21, 20240.53000.55000.52000.53000.5300344,700
Nov 20, 20240.54000.54000.52000.53000.5300626,000
Nov 19, 20240.54000.55000.53000.54000.5400385,600
Nov 18, 20240.55000.58000.54000.54000.5400396,200
Nov 15, 20240.57000.57000.54000.54000.5400131,000
Nov 14, 20240.54000.59000.54000.56000.56001,053,600
Nov 13, 20240.60000.60000.52000.52000.5200587,000
Nov 12, 20240.56000.59000.56000.58000.5800397,600
Nov 11, 20240.57000.58000.55000.57000.5700641,500
Nov 8, 20240.57000.59000.55000.57000.5700870,800
Nov 7, 20240.56000.58000.54000.58000.58001,209,700
Nov 6, 20240.53000.57000.52000.54000.5400589,600
Nov 5, 20240.56000.58000.53000.53000.5300565,200
Nov 4, 20240.59000.59000.55000.56000.5600796,000
Nov 1, 20240.59000.61000.59000.59000.5900164,600
Oct 31, 20240.61000.61000.58000.59000.5900343,800
Oct 30, 20240.66000.66000.61000.63000.6300636,100
Oct 29, 20240.67000.72000.65000.66000.6600845,600
Oct 28, 20240.62000.66000.60000.66000.6600870,900
Oct 25, 20240.60000.62000.59000.60000.6000326,400
Oct 24, 20240.61000.62000.59000.60000.6000237,700
Oct 23, 20240.61000.61000.57000.60000.6000646,400
Oct 22, 20240.60000.62000.59000.61000.6100596,100
Oct 21, 20240.58000.62000.57000.59000.59001,513,200
Oct 18, 20240.53000.56000.53000.54000.54001,230,500
Oct 17, 20240.52000.53000.50000.52000.5200808,300
Oct 16, 20240.50000.51000.50000.50000.5000312,100
Oct 15, 20240.50000.50000.49000.50000.5000285,700
Oct 11, 20240.50000.51000.49000.50000.5000604,900
Oct 10, 20240.46000.50000.45000.49000.4900420,600
Oct 9, 20240.46000.47000.45000.46000.4600312,800
Oct 8, 20240.45000.46000.45000.46000.4600359,700
Oct 7, 20240.45000.46000.45000.45000.4500507,200
Oct 4, 20240.45000.47000.45000.46000.4600352,300
Oct 3, 20240.45000.46000.44000.45000.4500664,600
Oct 2, 20240.45000.46000.44000.45000.4500792,400
Oct 1, 20240.46000.47000.44000.45000.4500437,900
Sep 30, 20240.47000.47000.45000.46000.4600604,500
Sep 27, 20240.48000.48000.46000.47000.4700719,300
Sep 26, 20240.50000.50000.46000.48000.4800652,900
Sep 25, 20240.48000.50000.48000.49000.4900632,900
Sep 24, 20240.50000.52000.49000.50000.5000369,300
Sep 23, 20240.46000.50000.46000.50000.5000341,600
Sep 20, 20240.47000.48000.46000.46000.4600319,300
Sep 19, 20240.46000.48000.45000.47000.4700360,600
Sep 18, 20240.46000.48000.45000.45000.4500359,500
Sep 17, 20240.48000.48000.45000.46000.4600349,900
Sep 16, 20240.49000.51000.48000.48000.4800314,600
Sep 13, 20240.46000.50000.46000.48000.4800870,100
Sep 12, 20240.44000.49000.44000.46000.46001,561,200
Sep 11, 20240.42000.45000.41000.44000.4400813,600
Sep 10, 20240.43000.43000.41000.42000.4200468,600
Sep 9, 20240.44000.44000.42000.42000.4200439,200
Sep 6, 20240.44000.45000.43000.44000.4400838,500
Sep 5, 20240.55000.55000.52000.54000.5400225,400
Sep 4, 20240.53000.55000.52000.54000.5400258,100
Sep 3, 20240.59000.61000.53000.53000.5300334,600
Aug 30, 20240.58000.60000.57000.59000.5900197,000
Aug 29, 20240.58000.60000.57000.58000.5800206,100
Aug 28, 20240.61000.61000.56000.56000.5600312,200
Aug 27, 20240.65000.65000.61000.62000.6200202,400
Aug 26, 20240.65000.65000.64000.65000.650068,300
Aug 23, 20240.63000.66000.62000.65000.6500233,200
Aug 22, 20240.64000.64000.62000.63000.6300120,400
Aug 21, 20240.63000.64000.60000.63000.6300332,900
Aug 20, 20240.65000.66000.61000.63000.6300412,300
Aug 19, 20240.63000.65000.63000.64000.6400245,100
Aug 16, 20240.60000.63000.60000.63000.6300549,900
Aug 15, 20240.56000.61000.55000.61000.6100369,200
Aug 14, 20240.56000.56000.55000.55000.5500137,500
Aug 13, 20240.56000.57000.55000.57000.5700131,700
Aug 12, 20240.56000.57000.55000.57000.5700163,600
Aug 9, 20240.59000.59000.55000.56000.560077,100
Aug 8, 20240.55000.60000.55000.59000.5900186,900
Aug 7, 20240.56000.56000.53000.56000.5600288,400
Aug 6, 20240.50000.57000.50000.57000.5700912,400
Aug 2, 20240.57000.57000.50000.54000.5400748,100
Aug 1, 20240.58000.58000.54000.57000.570078,600
Jul 31, 20240.57000.58000.57000.58000.5800250,700
Jul 30, 20240.57000.57000.55000.57000.5700163,700
Jul 29, 20240.58000.58000.56000.57000.5700142,100
Jul 26, 20240.54000.58000.52000.58000.5800345,400
Jul 25, 20240.56000.57000.52000.55000.5500694,800
Jul 24, 20240.57000.59000.55000.56000.5600335,800
Jul 23, 20240.57000.58000.55000.57000.5700160,300
Jul 22, 20240.57000.58000.57000.58000.580073,300
Jul 19, 20240.58000.58000.55000.58000.5800188,100
Jul 18, 20240.59000.61000.58000.59000.5900222,900
Jul 17, 20240.60000.60000.58000.59000.5900119,000
Jul 16, 20240.61000.61000.58000.59000.5900298,500
Jul 15, 20240.59000.61000.59000.60000.6000100,000
Jul 12, 20240.58000.59000.57000.58000.5800162,700
Jul 11, 20240.59000.59000.57000.57000.5700141,300
Jul 10, 20240.60000.60000.56000.56000.5600321,300
Jul 9, 20240.62000.68000.59000.60000.6000815,600
Jul 8, 20240.60000.62000.59000.61000.6100356,900
Jul 5, 20240.55000.59000.55000.59000.5900377,300
Jul 4, 20240.56000.56000.55000.55000.550083,000
Jul 3, 20240.57000.58000.55000.57000.5700206,100
Jul 2, 20240.58000.58000.55000.56000.560080,300
Jun 28, 20240.58000.58000.56000.57000.5700204,600
Jun 27, 20240.58000.60000.58000.58000.580092,800
Jun 26, 20240.59000.59000.56000.59000.5900199,300
Jun 25, 20240.65000.65000.57000.60000.6000492,500
Jun 24, 20240.57000.67000.55000.66000.6600905,600
Jun 21, 20240.55000.56000.53000.56000.5600256,500
Jun 20, 20240.52000.60000.49000.55000.5500414,000
Jun 19, 20240.52000.53000.50000.51000.5100318,200
Jun 18, 20240.49000.56000.48000.53000.5300657,700
Jun 17, 20240.47000.49000.47000.49000.4900217,100
Jun 14, 20240.47000.47000.45000.47000.4700323,400
Jun 13, 20240.47000.50000.45000.45000.45003,079,300
Jun 12, 20240.45000.48000.45000.47000.4700147,800
Jun 11, 20240.47000.47000.45000.45000.450081,700
Jun 10, 20240.47000.49000.46000.48000.4800800,200
Jun 7, 20240.47000.52000.45000.46000.4600714,800
Jun 6, 20240.43000.48000.43000.48000.4800283,800
Jun 5, 20240.43000.46000.43000.43000.4300202,800
Jun 4, 20240.44000.44000.41000.44000.4400207,900
Jun 3, 20240.46000.47000.43000.44000.4400159,700
May 31, 20240.47000.47000.44000.46000.4600413,100
May 30, 20240.45000.47000.44000.47000.4700790,700
May 29, 20240.44000.44000.42000.43000.4300186,200
May 28, 20240.44000.44000.43000.44000.4400168,900
May 27, 20240.45000.47000.45000.45000.450083,900
May 24, 20240.46000.46000.44000.45000.450098,800
May 23, 20240.47000.47000.45000.46000.4600166,700
May 22, 20240.47000.48000.46000.47000.4700205,100
May 21, 20240.48000.49000.46000.47000.4700738,700
May 17, 20240.42000.48000.42000.47000.4700523,400
May 16, 20240.41000.43000.41000.41000.4100100,600
May 15, 20240.41000.41000.36000.40000.4000385,700
May 14, 20240.43000.43000.40000.40000.4000218,500
May 13, 20240.43000.43000.42000.43000.4300108,500
May 10, 20240.43000.43000.43000.43000.4300114,200
May 9, 20240.43000.43000.42000.43000.430076,700
May 8, 20240.42000.43000.42000.43000.4300125,000
May 7, 20240.42000.43000.39000.43000.4300153,400
May 6, 20240.44000.44000.42000.43000.4300290,200
May 3, 20240.43000.44000.42000.43000.4300355,400
May 2, 20240.42000.43000.42000.42000.4200122,800
May 1, 20240.44000.44000.39000.43000.4300224,200
Apr 30, 20240.45000.45000.43000.44000.4400137,200
Apr 29, 20240.44000.48000.43000.45000.4500268,000
Apr 26, 20240.45000.46000.44000.44000.4400396,800
Apr 25, 20240.45000.45000.44000.44000.4400254,900
Apr 24, 20240.46000.46000.43000.44000.4400117,800
Apr 23, 20240.44000.47000.43000.46000.4600642,400
Apr 22, 20240.46000.47000.40000.44000.4400691,400
Apr 19, 20240.45000.47000.44000.45000.450060,000
Apr 18, 20240.46000.46000.45000.45000.450048,200
Apr 17, 20240.46000.47000.44000.46000.4600393,900
Apr 16, 20240.46000.47000.43000.47000.4700152,800

Related Tickers

AAG.V Aftermath Silver Ltd.
0.5050
-18.55%
 
MMA.V Midnight Sun Mining Corp.
0.5500
-5.17%
 
NICU.V Magna Mining Inc.
1.4500
-5.23%
 
GRSL.V GR Silver Mining Ltd.
0.1550
-6.06%
 
FVL.TO Freegold Ventures Limited
1.1300
+7.62%
 
FWZ.V Fireweed Metals Corp.
1.8800
+11.90%
 
SCZ.V Santacruz Silver Mining Ltd.
0.5600
+1.82%
 
CTTZF Centaurus Metals Limited
0.2600
0.00%
 
VZLA.TO Vizsla Silver Corp.
3.1100
+0.16%
 
NGEX.TO NGEx Minerals Ltd.
11.72
+2.81%