Luca Mining Corp Historical Data - LUCA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Luca Mining Corp (LUCA)
Luca Mining Corp (LUCA) Historical

Luca Mining Corp (LUCA)

1.16

0.03

(2.65%)

Closed March 08 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741387200	1.16	0.03	2.65	1.15	1.17	1.12	400301
1741300800	1.1299999	0.01	0.89	1.12	1.22	1.09	1346860
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

Rendering Error

Rendering Error

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions