Luca Mining Corp. (Z68.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 13 Jun 2024 | 0.3040 | 0.3280 | 0.3040 | 0.3280 | 0.3280 | 3,551 |
| 12 Jun 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 11 Jun 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 10 Jun 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 07 Jun 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 06 Jun 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 05 Jun 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 04 Jun 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 03 Jun 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 31 May 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 30 May 2024 | 0.2760 | 0.3040 | 0.2760 | 0.3040 | 0.3040 | 5,000 |
| 29 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 28 May 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 27 May 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 24 May 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 23 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 22 May 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 21 May 2024 | 0.3000 | 0.3260 | 0.3000 | 0.3260 | 0.3260 | 1,500 |
| 20 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 17 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 16 May 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 15 May 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 14 May 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
| 13 May 2024 | 0.2740 | 0.2980 | 0.2740 | 0.2980 | 0.2980 | 15,080 |
| 10 May 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 09 May 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 08 May 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 07 May 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
| 06 May 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 03 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 02 May 2024 | 0.3060 | 0.3060 | 0.2720 | 0.2800 | 0.2800 | 30 |
| 30 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 29 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 26 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 25 Apr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 24 Apr 2024 | 0.2980 | 0.2980 | 0.2940 | 0.2940 | 0.2940 | - |
| 23 Apr 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 22 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 19 Apr 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 18 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 17 Apr 2024 | 0.3040 | 0.3260 | 0.3040 | 0.3260 | 0.3260 | 15,637 |
| 16 Apr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 15 Apr 2024 | 0.3020 | 0.3200 | 0.3020 | 0.3200 | 0.3200 | 12,500 |
| 12 Apr 2024 | 0.3120 | 0.3120 | 0.3060 | 0.3060 | 0.3060 | - |
| 11 Apr 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 10 Apr 2024 | 0.2780 | 0.3360 | 0.2780 | 0.3360 | 0.3360 | 10,042 |
| 09 Apr 2024 | 0.2680 | 0.2760 | 0.2680 | 0.2760 | 0.2760 | - |
| 08 Apr 2024 | 0.2740 | 0.2820 | 0.2740 | 0.2820 | 0.2820 | - |
| 05 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 04 Apr 2024 | 0.2720 | 0.2720 | 0.2600 | 0.2600 | 0.2600 | - |
| 03 Apr 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 02 Apr 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 28 Mar 2024 | 0.2180 | 0.2360 | 0.2180 | 0.2360 | 0.2360 | - |
| 27 Mar 2024 | 0.2180 | 0.2200 | 0.2180 | 0.2200 | 0.2200 | - |
| 26 Mar 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 25 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 22 Mar 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 21 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 20 Mar 2024 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | - |
| 19 Mar 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
| 18 Mar 2024 | 0.2260 | 0.2260 | 0.2220 | 0.2220 | 0.2220 | 12,000 |
| 15 Mar 2024 | 0.2160 | 0.2300 | 0.2160 | 0.2300 | 0.2300 | 25,000 |
| 14 Mar 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
| 13 Mar 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
| 12 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 11 Mar 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
| 08 Mar 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | - |
| 07 Mar 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
| 06 Mar 2024 | 0.1550 | 0.1610 | 0.1550 | 0.1610 | 0.1610 | - |
| 05 Mar 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 04 Mar 2024 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | 0.1520 | - |
| 01 Mar 2024 | 0.1460 | 0.1680 | 0.1460 | 0.1680 | 0.1680 | 495 |
| 29 Feb 2024 | 0.1350 | 0.1510 | 0.1350 | 0.1510 | 0.1510 | 10,000 |
| 28 Feb 2024 | 0.1460 | 0.1750 | 0.1440 | 0.1440 | 0.1440 | 20,000 |
| 27 Feb 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | - |
| 26 Feb 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
| 23 Feb 2024 | 0.1640 | 0.1660 | 0.1640 | 0.1660 | 0.1660 | - |
| 22 Feb 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
| 21 Feb 2024 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | - |
| 20 Feb 2024 | 0.1580 | 0.1730 | 0.1580 | 0.1730 | 0.1730 | - |
| 19 Feb 2024 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | - |
| 16 Feb 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
| 15 Feb 2024 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | - |
| 14 Feb 2024 | 0.1480 | 0.1600 | 0.1480 | 0.1600 | 0.1600 | - |
| 13 Feb 2024 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | - |
| 12 Feb 2024 | 0.1510 | 0.1610 | 0.1510 | 0.1610 | 0.1610 | - |
| 09 Feb 2024 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | - |
| 08 Feb 2024 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | - |
| 07 Feb 2024 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | - |
| 06 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
| 05 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
| 02 Feb 2024 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | 0.1740 | - |
| 01 Feb 2024 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | - |
| 31 Jan 2024 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | - |
| 30 Jan 2024 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | - |
| 29 Jan 2024 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | - |
| 26 Jan 2024 | 0.1840 | 0.1840 | 0.1840 | 0.1840 | 0.1840 | - |
| 25 Jan 2024 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | - |
| 24 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.