OTC Markets OTCQX - Delayed Quote
USD
Luca Mining Corp. (LUCMF)
0.7078
-0.0072
(-1.01%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
0.7200 | 0.7252 | 0.6927 | 0.7078 | 0.7078 | 129,789 |
|
Nov 5, 2026
|
0.7350 | 0.7350 | 0.7001 | 0.7150 | 0.7150 | 191,396 |
|
Nov 4, 2026
|
0.7531 | 0.7531 | 0.6968 | 0.7277 | 0.7277 | 412,096 |
|
Nov 3, 2026
|
0.6849 | 0.6901 | 0.6500 | 0.6788 | 0.6788 | 674,813 |
|
Nov 2, 2026
|
0.6737 | 0.7148 | 0.6700 | 0.6800 | 0.6800 | 1,060,836 |
|
Oct 30, 2026
|
0.7006 | 0.7151 | 0.6700 | 0.6966 | 0.6966 | 934,027 |
|
Oct 29, 2026
|
0.7385 | 0.7385 | 0.7100 | 0.7282 | 0.7282 | 351,790 |
|
Oct 28, 2026
|
0.7202 | 0.7326 | 0.7104 | 0.7300 | 0.7300 | 315,620 |
|
Oct 27, 2026
|
0.7339 | 0.7426 | 0.7100 | 0.7300 | 0.7300 | 611,719 |
|
Oct 26, 2026
|
0.7649 | 0.7649 | 0.7053 | 0.7074 | 0.7074 | 1,270,178 |
|
Oct 23, 2026
|
0.7700 | 0.7700 | 0.7200 | 0.7550 | 0.7550 | 989,964 |
|
Oct 22, 2026
|
0.7831 | 0.7854 | 0.7401 | 0.7550 | 0.7550 | 1,762,344 |
|
Oct 21, 2026
|
0.8084 | 0.8253 | 0.7619 | 0.8100 | 0.8100 | 779,855 |
|
Oct 20, 2026
|
0.8230 | 0.8545 | 0.8172 | 0.8350 | 0.8350 | 79,070 |
|
Oct 19, 2026
|
0.8339 | 0.8708 | 0.8158 | 0.8400 | 0.8400 | 1,485,307 |
|
Oct 16, 2026
|
0.8100 | 0.8476 | 0.8044 | 0.8340 | 0.8340 | 736,375 |
|
Oct 15, 2026
|
0.7800 | 0.8100 | 0.7753 | 0.8055 | 0.8055 | 771,668 |
|
Oct 14, 2026
|
0.8000 | 0.8057 | 0.7655 | 0.7850 | 0.7850 | 2,057,923 |
|
Oct 13, 2026
|
0.8100 | 0.8286 | 0.7711 | 0.7950 | 0.7950 | 1,198,894 |
|
Oct 12, 2026
|
0.8200 | 0.9978 | 0.8100 | 0.8122 | 0.8122 | 69,636 |
|
Oct 9, 2026
|
0.7598 | 0.8200 | 0.7581 | 0.8200 | 0.8200 | 553,835 |
|
Oct 8, 2026
|
0.7648 | 0.7795 | 0.7347 | 0.7599 | 0.7599 | 1,437,023 |
|
Oct 7, 2026
|
0.7972 | 0.7972 | 0.7374 | 0.7606 | 0.7606 | 1,305,728 |
|
Oct 6, 2026
|
0.7990 | 0.8000 | 0.7604 | 0.7914 | 0.7914 | 518,929 |
|
Oct 5, 2026
|
0.8000 | 0.8208 | 0.7635 | 0.7980 | 0.7980 | 1,502,650 |
|
Oct 2, 2026
|
0.8450 | 0.8450 | 0.7432 | 0.7914 | 0.7914 | 1,048,454 |
|
Oct 1, 2026
|
0.7603 | 0.7964 | 0.7387 | 0.7519 | 0.7519 | 1,081,297 |
|
Sep 30, 2026
|
0.6664 | 0.7860 | 0.6664 | 0.7795 | 0.7795 | 212,239 |
|
Sep 29, 2026
|
0.7900 | 0.7984 | 0.7413 | 0.7800 | 0.7800 | 1,206,861 |
|
Sep 28, 2026
|
0.7870 | 0.8065 | 0.7617 | 0.7750 | 0.7750 | 1,112,319 |
|
Sep 25, 2026
|
0.7808 | 0.8126 | 0.7538 | 0.8018 | 0.8018 | 1,562,350 |
|
Sep 24, 2026
|
0.7646 | 0.8045 | 0.7600 | 0.7826 | 0.7826 | 1,455,931 |
|
Sep 23, 2026
|
0.8503 | 0.8503 | 0.7777 | 0.7900 | 0.7900 | 721,810 |
|
Sep 22, 2026
|
0.8120 | 0.8649 | 0.8119 | 0.8500 | 0.8500 | 931,349 |
|
Sep 21, 2026
|
0.7550 | 0.8483 | 0.7404 | 0.8100 | 0.8100 | 2,526,600 |
|
Sep 18, 2026
|
0.8090 | 0.8090 | 0.7401 | 0.7599 | 0.7599 | 1,582,090 |
|
Sep 17, 2026
|
0.7600 | 0.8016 | 0.7400 | 0.7879 | 0.7879 | 986,021 |
|
Sep 16, 2026
|
0.7670 | 0.7750 | 0.7301 | 0.7577 | 0.7577 | 714,787 |
|
Sep 15, 2026
|
0.7700 | 0.7907 | 0.7501 | 0.7650 | 0.7650 | 852,069 |
|
Sep 14, 2026
|
0.7600 | 0.7914 | 0.7500 | 0.7636 | 0.7636 | 677,955 |
|
Sep 11, 2026
|
0.8020 | 0.8100 | 0.7600 | 0.7668 | 0.7668 | 1,322,157 |
|
Sep 10, 2026
|
0.7832 | 0.7915 | 0.7703 | 0.7752 | 0.7752 | 800,648 |
|
Sep 9, 2026
|
0.8177 | 0.8392 | 0.7828 | 0.7828 | 0.7828 | 543,724 |
|
Sep 8, 2026
|
0.8057 | 0.8262 | 0.7794 | 0.8021 | 0.8021 | 758,120 |
|
Sep 4, 2026
|
0.8200 | 0.8295 | 0.8009 | 0.8048 | 0.8048 | 470,193 |
|
Sep 3, 2026
|
0.8250 | 0.8387 | 0.8174 | 0.8303 | 0.8303 | 59,430 |
|
Sep 2, 2026
|
0.8212 | 0.8300 | 0.8085 | 0.8170 | 0.8170 | 182,532 |
|
Sep 1, 2026
|
0.8061 | 0.8061 | 0.7746 | 0.7875 | 0.7875 | 200,790 |
|
Aug 31, 2026
|
0.7800 | 0.8037 | 0.7596 | 0.7793 | 0.7793 | 140,609 |
|
Aug 28, 2026
|
0.8005 | 0.8005 | 0.7493 | 0.7800 | 0.7800 | 887,980 |
|
Aug 27, 2026
|
0.7760 | 0.7970 | 0.7760 | 0.7948 | 0.7948 | 157,587 |
|
Aug 26, 2026
|
0.8000 | 0.8000 | 0.7676 | 0.7696 | 0.7696 | 528,103 |
|
Aug 25, 2026
|
0.7800 | 0.8199 | 0.7800 | 0.8154 | 0.8154 | 386,019 |
|
Aug 24, 2026
|
0.7883 | 0.8015 | 0.7691 | 0.8015 | 0.8015 | 239,130 |
|
Aug 21, 2026
|
0.7800 | 0.8153 | 0.7732 | 0.7923 | 0.7923 | 560,926 |
|
Aug 20, 2026
|
0.7299 | 0.7725 | 0.7122 | 0.7603 | 0.7603 | 204,540 |
|
Aug 19, 2026
|
0.6797 | 0.7342 | 0.6719 | 0.7318 | 0.7318 | 305,133 |
|
Aug 18, 2026
|
0.7100 | 0.7117 | 0.6559 | 0.6559 | 0.6559 | 233,735 |
|
Aug 17, 2026
|
0.6753 | 0.7302 | 0.6753 | 0.7068 | 0.7068 | 487,906 |
|
Aug 14, 2026
|
0.7069 | 0.7276 | 0.6981 | 0.6999 | 0.6999 | 530,893 |
|
Aug 13, 2026
|
0.6822 | 0.7100 | 0.6815 | 0.6952 | 0.6952 | 309,425 |
|
Aug 12, 2026
|
0.7118 | 0.7118 | 0.6813 | 0.6961 | 0.6961 | 243,866 |
|
Aug 11, 2026
|
0.7033 | 0.7033 | 0.6820 | 0.6900 | 0.6900 | 242,732 |
|
Aug 10, 2026
|
0.6850 | 0.7061 | 0.6850 | 0.7019 | 0.7019 | 520,706 |
|
Aug 7, 2026
|
0.6700 | 0.7020 | 0.6623 | 0.6811 | 0.6811 | 457,247 |
|
Aug 6, 2026
|
0.6642 | 0.6725 | 0.6500 | 0.6500 | 0.6500 | 229,445 |
|
Aug 5, 2026
|
0.6500 | 0.6859 | 0.6434 | 0.6628 | 0.6628 | 298,478 |
|
Aug 4, 2026
|
0.5960 | 0.6500 | 0.5960 | 0.6403 | 0.6403 | 234,171 |
|
Aug 3, 2026
|
0.5930 | 0.6168 | 0.5783 | 0.5922 | 0.5922 | 163,882 |
|
Jul 31, 2026
|
0.5900 | 0.5983 | 0.5800 | 0.5800 | 0.5800 | 247,090 |
|
Jul 30, 2026
|
0.5905 | 0.6011 | 0.5825 | 0.6000 | 0.6000 | 415,758 |
|
Jul 29, 2026
|
0.5750 | 0.6037 | 0.5600 | 0.5836 | 0.5836 | 387,275 |
|
Jul 28, 2026
|
0.5948 | 0.6068 | 0.5621 | 0.5800 | 0.5800 | 1,063,097 |
|
Jul 27, 2026
|
0.6349 | 0.6461 | 0.5935 | 0.5977 | 0.5977 | 1,473,872 |
|
Jul 24, 2026
|
0.6472 | 0.6472 | 0.6046 | 0.6200 | 0.6200 | 201,787 |
|
Jul 23, 2026
|
0.6622 | 0.6622 | 0.6150 | 0.6151 | 0.6151 | 152,085 |
|
Jul 22, 2026
|
0.6210 | 0.6616 | 0.6210 | 0.6561 | 0.6561 | 738,733 |
|
Jul 21, 2026
|
0.6254 | 0.6567 | 0.6000 | 0.6020 | 0.6020 | 1,676,976 |
|
Jul 20, 2026
|
0.6227 | 0.6559 | 0.6000 | 0.6200 | 0.6200 | 2,094,310 |
|
Jul 17, 2026
|
0.6776 | 0.6776 | 0.6203 | 0.6204 | 0.6204 | 4,463,278 |
|
Jul 16, 2026
|
0.6840 | 0.7200 | 0.6405 | 0.6645 | 0.6645 | 1,927,903 |
|
Jul 15, 2026
|
0.7122 | 0.7122 | 0.6600 | 0.6798 | 0.6798 | 864,295 |
|
Jul 14, 2026
|
0.7246 | 0.7315 | 0.6875 | 0.7004 | 0.7004 | 865,494 |
|
Jul 13, 2026
|
0.7196 | 0.7196 | 0.6700 | 0.6963 | 0.6963 | 890,569 |
|
Jul 10, 2026
|
0.8134 | 0.8134 | 0.6836 | 0.7067 | 0.7067 | 612,200 |
|
Jul 9, 2026
|
0.6914 | 0.7279 | 0.6713 | 0.7000 | 0.7000 | 1,725,334 |
|
Jul 8, 2026
|
0.7177 | 0.7222 | 0.6701 | 0.6792 | 0.6792 | 545,455 |
|
Jul 7, 2026
|
0.7469 | 0.7469 | 0.6878 | 0.7132 | 0.7132 | 583,694 |
|
Jul 6, 2026
|
0.7279 | 0.7785 | 0.7013 | 0.7253 | 0.7253 | 736,470 |
|
Jul 2, 2026
|
0.6932 | 0.7279 | 0.6932 | 0.7192 | 0.7192 | 359,181 |
|
Jul 1, 2026
|
0.6611 | 0.6900 | 0.6611 | 0.6848 | 0.6848 | 437,217 |
|
Jun 30, 2026
|
0.6988 | 0.7088 | 0.6688 | 0.6880 | 0.6880 | 1,218,542 |
|
Jun 29, 2026
|
0.7322 | 0.7325 | 0.6901 | 0.6911 | 0.6911 | 701,577 |
|
Jun 26, 2026
|
0.7440 | 0.7513 | 0.7115 | 0.7200 | 0.7200 | 407,000 |
|
Jun 25, 2026
|
0.7220 | 0.7409 | 0.6908 | 0.6993 | 0.6993 | 1,101,249 |
|
Jun 24, 2026
|
0.7271 | 0.7464 | 0.7000 | 0.7113 | 0.7113 | 829,436 |
|
Jun 23, 2026
|
0.7430 | 0.7739 | 0.7190 | 0.7500 | 0.7500 | 865,546 |
|
Jun 22, 2026
|
0.7800 | 0.8147 | 0.7400 | 0.7498 | 0.7498 | 548,787 |
|
Jun 18, 2026
|
0.7997 | 0.8182 | 0.7500 | 0.7778 | 0.7778 | 580,664 |
|
Jun 17, 2026
|
0.7972 | 0.8636 | 0.7735 | 0.7835 | 0.7835 | 1,046,910 |
|
Jun 16, 2026
|
0.8370 | 0.8465 | 0.7874 | 0.8182 | 0.8182 | 738,530 |
|
Jun 15, 2026
|
0.8989 | 0.8989 | 0.8095 | 0.8310 | 0.8310 | 754,678 |
|
Jun 12, 2026
|
0.8218 | 0.8348 | 0.7839 | 0.8198 | 0.8198 | 368,244 |
|
Jun 11, 2026
|
0.7641 | 0.8100 | 0.7641 | 0.8100 | 0.8100 | 307,340 |
|
Jun 10, 2026
|
0.7500 | 0.7842 | 0.7325 | 0.7842 | 0.7842 | 688,524 |
|
Jun 9, 2026
|
0.7814 | 0.7814 | 0.7222 | 0.7447 | 0.7447 | 680,280 |
|
Jun 8, 2026
|
0.8000 | 0.8096 | 0.7583 | 0.7815 | 0.7815 | 814,131 |
|
Jun 5, 2026
|
0.8678 | 0.8952 | 0.7855 | 0.7863 | 0.7863 | 815,852 |
|
Jun 4, 2026
|
0.8951 | 0.8951 | 0.8720 | 0.8779 | 0.8779 | 159,648 |
|
Jun 3, 2026
|
0.8925 | 0.9004 | 0.8721 | 0.8876 | 0.8876 | 150,182 |
|
Jun 2, 2026
|
0.9133 | 0.9133 | 0.8877 | 0.8991 | 0.8991 | 190,690 |
|
Jun 1, 2026
|
0.9001 | 0.9233 | 0.8730 | 0.9100 | 0.9100 | 234,122 |
|
May 29, 2026
|
0.9499 | 0.9500 | 0.8843 | 0.9008 | 0.9008 | 558,973 |
|
May 28, 2026
|
0.9346 | 0.9517 | 0.9000 | 0.9468 | 0.9468 | 651,146 |
|
May 27, 2026
|
0.9421 | 0.9569 | 0.9000 | 0.9291 | 0.9291 | 726,048 |
|
May 26, 2026
|
0.8701 | 0.9500 | 0.8701 | 0.9416 | 0.9416 | 720,632 |
|
May 22, 2026
|
0.8730 | 0.9025 | 0.8530 | 0.8700 | 0.8700 | 413,227 |
|
May 21, 2026
|
0.8831 | 0.8950 | 0.8730 | 0.8900 | 0.8900 | 448,138 |
|
May 20, 2026
|
0.8815 | 0.8940 | 0.8500 | 0.8800 | 0.8800 | 322,252 |
|
May 19, 2026
|
0.9180 | 0.9180 | 0.8701 | 0.8750 | 0.8750 | 276,495 |
|
May 18, 2026
|
0.9310 | 0.9377 | 0.8843 | 0.9054 | 0.9054 | 321,130 |
|
May 15, 2026
|
0.9570 | 0.9570 | 0.8980 | 0.9263 | 0.9263 | 431,680 |
|
May 14, 2026
|
0.9805 | 0.9805 | 0.9359 | 0.9500 | 0.9500 | 474,338 |
|
May 13, 2026
|
0.9707 | 0.9890 | 0.9645 | 0.9813 | 0.9813 | 300,315 |
|
May 12, 2026
|
0.9451 | 0.9990 | 0.9450 | 0.9852 | 0.9852 | 449,879 |
|
May 11, 2026
|
0.9155 | 0.9988 | 0.9155 | 0.9451 | 0.9451 | 746,713 |
|
May 8, 2026
|
0.9085 | 0.9250 | 0.9000 | 0.9154 | 0.9154 | 151,594 |
|
May 7, 2026
|
0.9348 | 0.9675 | 0.9100 | 0.9100 | 0.9100 | 113,131 |
|
May 6, 2026
|
0.9201 | 0.9837 | 0.9127 | 0.9200 | 0.9200 | 464,122 |
|
May 5, 2026
|
0.9202 | 0.9221 | 0.8900 | 0.9100 | 0.9100 | 495,607 |
|
May 4, 2026
|
0.9200 | 0.9427 | 0.8921 | 0.8980 | 0.8980 | 528,094 |
|
May 1, 2026
|
0.9516 | 0.9600 | 0.9157 | 0.9245 | 0.9245 | 439,691 |
|
Apr 30, 2026
|
1.0200 | 1.0200 | 0.9100 | 0.9528 | 0.9528 | 1,145,194 |
|
Apr 29, 2026
|
0.9750 | 0.9798 | 0.9356 | 0.9515 | 0.9515 | 706,824 |
|
Apr 28, 2026
|
0.9890 | 1.0400 | 0.9661 | 0.9820 | 0.9820 | 694,671 |
|
Apr 27, 2026
|
1.0300 | 1.0300 | 0.9890 | 0.9926 | 0.9926 | 710,809 |
|
Apr 24, 2026
|
1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 421,868 |
|
Apr 23, 2026
|
1.1100 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 143,391 |
|
Apr 22, 2026
|
1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 44,730 |
|
Apr 21, 2026
|
1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 87,878 |
|
Apr 20, 2026
|
1.1200 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 120,566 |
|
Apr 17, 2026
|
1.1400 | 1.1600 | 1.1000 | 1.1080 | 1.1080 | 91,101 |
|
Apr 16, 2026
|
1.0900 | 1.1201 | 1.0860 | 1.1201 | 1.1201 | 125,976 |
|
Apr 15, 2026
|
1.1000 | 1.1000 | 1.0580 | 1.0900 | 1.0900 | 46,342 |
|
Apr 14, 2026
|
1.0700 | 1.1000 | 1.0670 | 1.0900 | 1.0900 | 38,993 |
|
Apr 13, 2026
|
1.0800 | 1.0855 | 1.0400 | 1.0855 | 1.0855 | 176,816 |
|
Apr 10, 2026
|
1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 179,050 |
|
Apr 9, 2026
|
1.0700 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 188,333 |
|
Apr 8, 2026
|
1.0575 | 1.0700 | 1.0210 | 1.0400 | 1.0400 | 153,762 |
|
Apr 7, 2026
|
0.9887 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 294,871 |
|
Apr 6, 2026
|
1.0700 | 1.0700 | 0.9927 | 1.0100 | 1.0100 | 100,027 |
|
Apr 2, 2026
|
0.9000 | 1.0590 | 0.9000 | 1.0555 | 1.0555 | 152,044 |
|
Apr 1, 2026
|
1.0700 | 1.0700 | 1.0000 | 1.0380 | 1.0380 | 52,961 |
|
Mar 31, 2026
|
0.9650 | 1.0220 | 0.9650 | 1.0110 | 1.0110 | 60,998 |
|
Mar 30, 2026
|
0.9722 | 0.9722 | 0.9154 | 0.9277 | 0.9277 | 40,202 |
|
Mar 27, 2026
|
0.9272 | 0.9764 | 0.9118 | 0.9464 | 0.9464 | 147,610 |
|
Mar 26, 2026
|
0.9541 | 0.9577 | 0.9100 | 0.9290 | 0.9290 | 161,442 |
|
Mar 25, 2026
|
0.9530 | 0.9836 | 0.9400 | 0.9656 | 0.9656 | 70,842 |
|
Mar 24, 2026
|
0.9600 | 0.9600 | 0.9000 | 0.9297 | 0.9297 | 213,405 |
|
Mar 23, 2026
|
0.9237 | 0.9817 | 0.9160 | 0.9450 | 0.9450 | 248,974 |
|
Mar 20, 2026
|
1.0000 | 1.0000 | 0.9145 | 0.9388 | 0.9388 | 126,123 |
|
Mar 19, 2026
|
1.0100 | 1.0200 | 0.9592 | 1.0000 | 1.0000 | 412,981 |
|
Mar 18, 2026
|
1.1200 | 1.1200 | 1.0300 | 1.0420 | 1.0420 | 190,160 |
|
Mar 17, 2026
|
1.1200 | 1.1620 | 1.1200 | 1.1200 | 1.1200 | 29,853 |
|
Mar 16, 2026
|
1.1700 | 1.1860 | 1.0600 | 1.1450 | 1.1450 | 539,154 |
|
Mar 13, 2026
|
1.2190 | 1.2190 | 1.1300 | 1.1600 | 1.1600 | 318,461 |
|
Mar 12, 2026
|
1.3350 | 1.3350 | 1.2145 | 1.2250 | 1.2250 | 187,193 |
|
Mar 11, 2026
|
1.2825 | 1.3100 | 1.2700 | 1.2860 | 1.2860 | 102,580 |
|
Mar 10, 2026
|
1.3000 | 1.3670 | 1.2700 | 1.3210 | 1.3210 | 289,884 |
|
Mar 9, 2026
|
1.3100 | 1.3199 | 1.2380 | 1.2900 | 1.2900 | 119,484 |
|
Mar 6, 2026
|
1.2800 | 1.3150 | 1.2700 | 1.3150 | 1.3150 | 64,958 |
|
Mar 5, 2026
|
1.3000 | 1.3500 | 1.2400 | 1.3100 | 1.3100 | 185,241 |
|
Mar 4, 2026
|
1.3410 | 1.3620 | 1.2840 | 1.3300 | 1.3300 | 418,528 |
|
Mar 3, 2026
|
1.5000 | 1.5000 | 1.3101 | 1.3200 | 1.3200 | 351,087 |
|
Mar 2, 2026
|
1.5000 | 1.5000 | 1.3100 | 1.4700 | 1.4700 | 552,437 |
|
Feb 27, 2026
|
1.3700 | 1.4500 | 1.3510 | 1.4500 | 1.4500 | 103,967 |
|
Feb 26, 2026
|
1.3400 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 91,053 |
|
Feb 25, 2026
|
1.3700 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 62,150 |
|
Feb 24, 2026
|
1.3000 | 1.3500 | 1.2900 | 1.3458 | 1.3458 | 104,854 |
|
Feb 23, 2026
|
1.2700 | 1.3110 | 1.2700 | 1.3110 | 1.3110 | 173,726 |
|
Feb 20, 2026
|
1.3000 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 150,409 |
|
Feb 19, 2026
|
1.3600 | 1.3600 | 1.2760 | 1.2950 | 1.2950 | 83,886 |
|
Feb 18, 2026
|
1.3100 | 1.3158 | 1.2700 | 1.3100 | 1.3100 | 309,242 |
|
Feb 17, 2026
|
1.3634 | 1.3634 | 1.2690 | 1.2990 | 1.2990 | 144,363 |
|
Feb 13, 2026
|
1.3600 | 1.3824 | 1.3500 | 1.3680 | 1.3680 | 88,268 |
|
Feb 12, 2026
|
1.4700 | 1.4700 | 1.3600 | 1.3600 | 1.3600 | 175,418 |
|
Feb 11, 2026
|
1.4800 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 755,539 |
|
Feb 10, 2026
|
1.5000 | 1.5100 | 1.4679 | 1.5000 | 1.5000 | 125,300 |
|
Feb 9, 2026
|
1.4500 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 192,838 |
|
Feb 6, 2026
|
1.4100 | 1.4400 | 1.4050 | 1.4400 | 1.4400 | 113,321 |
|
Feb 5, 2026
|
1.4450 | 1.4450 | 1.3584 | 1.3642 | 1.3642 | 169,100 |
|
Feb 4, 2026
|
1.5100 | 1.5100 | 1.4335 | 1.4800 | 1.4800 | 126,551 |
|
Feb 3, 2026
|
1.3700 | 1.5400 | 1.3500 | 1.5000 | 1.5000 | 353,147 |
|
Feb 2, 2026
|
1.3400 | 1.3700 | 1.2500 | 1.3510 | 1.3510 | 228,753 |
|
Jan 30, 2026
|
1.4200 | 1.4200 | 1.2900 | 1.3400 | 1.3400 | 241,959 |
|
Jan 29, 2026
|
1.4000 | 1.4800 | 1.3700 | 1.4000 | 1.4000 | 312,431 |
|
Jan 28, 2026
|
1.4700 | 1.4800 | 1.4180 | 1.4400 | 1.4400 | 147,888 |
|
Jan 27, 2026
|
1.5000 | 1.5000 | 1.3000 | 1.4500 | 1.4500 | 934,139 |
|
Jan 26, 2026
|
1.5300 | 1.5700 | 1.4300 | 1.4600 | 1.4600 | 421,374 |
|
Jan 23, 2026
|
1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 494,804 |
|
Jan 22, 2026
|
1.4240 | 1.5000 | 1.3600 | 1.4875 | 1.4875 | 288,968 |
|
Jan 21, 2026
|
1.4000 | 1.4600 | 1.3400 | 1.4100 | 1.4100 | 452,153 |
|
Jan 20, 2026
|
1.2300 | 1.3965 | 1.1700 | 1.3700 | 1.3700 | 482,969 |
|
Jan 16, 2026
|
1.1800 | 1.1800 | 1.1400 | 1.1610 | 1.1610 | 55,361 |
|
Jan 15, 2026
|
1.1300 | 1.1800 | 1.1245 | 1.1800 | 1.1800 | 73,186 |
|
Jan 14, 2026
|
1.1000 | 1.1499 | 1.0920 | 1.1400 | 1.1400 | 213,445 |
|
Jan 13, 2026
|
1.1500 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 219,232 |
|
Jan 12, 2026
|
1.0800 | 1.1500 | 1.0800 | 1.1365 | 1.1365 | 369,724 |
|
Jan 9, 2026
|
1.0600 | 1.0600 | 1.0200 | 1.0340 | 1.0340 | 47,488 |
|
Jan 8, 2026
|
1.0800 | 1.0800 | 1.0301 | 1.0500 | 1.0500 | 76,477 |
|
Jan 7, 2026
|
1.0400 | 1.0800 | 1.0380 | 1.0690 | 1.0690 | 85,745 |
|
Jan 6, 2026
|
1.0700 | 1.0700 | 1.0190 | 1.0560 | 1.0560 | 135,440 |
|
Jan 5, 2026
|
1.0325 | 1.0855 | 1.0200 | 1.0200 | 1.0200 | 167,744 |
|
Jan 2, 2026
|
1.0805 | 1.0878 | 1.0325 | 1.0400 | 1.0400 | 91,893 |
|
Dec 31, 2025
|
1.0500 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 290,591 |
|
Dec 30, 2025
|
1.0867 | 1.1100 | 1.0480 | 1.0650 | 1.0650 | 180,977 |
|
Dec 29, 2025
|
1.1400 | 1.1400 | 1.0500 | 1.0920 | 1.0920 | 260,983 |
|
Dec 26, 2025
|
1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 135,349 |
|
Dec 24, 2025
|
1.0350 | 1.1000 | 1.0240 | 1.1000 | 1.1000 | 257,379 |
|
Dec 23, 2025
|
1.0600 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 134,846 |
|
Dec 22, 2025
|
1.0400 | 1.0750 | 0.9963 | 1.0400 | 1.0400 | 400,277 |
|
Dec 19, 2025
|
0.9768 | 1.0500 | 0.9709 | 1.0500 | 1.0500 | 260,388 |
|
Dec 18, 2025
|
1.0200 | 1.0200 | 0.9651 | 0.9668 | 0.9668 | 119,900 |
|
Dec 17, 2025
|
0.9999 | 1.0141 | 0.9971 | 1.0000 | 1.0000 | 38,523 |
|
Dec 16, 2025
|
1.0000 | 1.0124 | 0.9900 | 1.0100 | 1.0100 | 40,023 |
|
Dec 15, 2025
|
1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 106,374 |
|
Dec 12, 2025
|
1.0260 | 1.0390 | 0.9883 | 1.0038 | 1.0038 | 52,626 |
|
Dec 11, 2025
|
0.9848 | 1.0300 | 0.9751 | 1.0190 | 1.0190 | 319,741 |
|
Dec 10, 2025
|
0.9570 | 0.9771 | 0.9449 | 0.9765 | 0.9765 | 320,365 |
|
Dec 9, 2025
|
0.9763 | 0.9960 | 0.9489 | 0.9647 | 0.9647 | 302,387 |
|
Dec 8, 2025
|
0.9966 | 1.0116 | 0.9563 | 0.9632 | 0.9632 | 380,123 |
|
Dec 5, 2025
|
0.9545 | 1.0000 | 0.9257 | 0.9941 | 0.9941 | 322,664 |
|
Dec 4, 2025
|
0.9100 | 0.9515 | 0.9001 | 0.9300 | 0.9300 | 228,982 |
|
Dec 3, 2025
|
0.9211 | 0.9457 | 0.9211 | 0.9303 | 0.9303 | 47,518 |
|
Dec 2, 2025
|
0.9750 | 0.9750 | 0.9195 | 0.9195 | 0.9195 | 97,417 |
|
Dec 1, 2025
|
1.0300 | 1.0300 | 0.9395 | 0.9686 | 0.9686 | 241,663 |
|
Nov 28, 2025
|
0.9841 | 1.0150 | 0.9669 | 0.9669 | 0.9669 | 149,263 |
|
Nov 26, 2025
|
0.8878 | 0.9369 | 0.8847 | 0.9281 | 0.9281 | 64,178 |
|
Nov 25, 2025
|
0.8284 | 0.9100 | 0.8284 | 0.9100 | 0.9100 | 395,593 |
|
Nov 24, 2025
|
0.9140 | 0.9140 | 0.8570 | 0.8845 | 0.8845 | 359,697 |
|
Nov 21, 2025
|
0.8761 | 0.9012 | 0.8559 | 0.8972 | 0.8972 | 282,236 |
|
Nov 20, 2025
|
0.9086 | 0.9300 | 0.8650 | 0.8916 | 0.8916 | 507,255 |
|
Nov 19, 2025
|
0.8900 | 0.9300 | 0.8535 | 0.9049 | 0.9049 | 768,694 |
|
Nov 18, 2025
|
0.8523 | 0.9000 | 0.7842 | 0.8892 | 0.8892 | 1,381,960 |
|
Nov 17, 2025
|
0.8788 | 0.8878 | 0.8338 | 0.8878 | 0.8878 | 317,372 |
|
Nov 14, 2025
|
0.8971 | 0.8971 | 0.8674 | 0.8819 | 0.8819 | 79,115 |
|
Nov 13, 2025
|
0.9400 | 0.9500 | 0.8956 | 0.9096 | 0.9096 | 114,303 |
|
Nov 12, 2025
|
0.9000 | 0.9544 | 0.8887 | 0.9400 | 0.9400 | 130,186 |
|
Nov 11, 2025
|
0.9400 | 0.9400 | 0.8909 | 0.9050 | 0.9050 | 128,072 |
|
Nov 10, 2025
|
0.9038 | 0.9746 | 0.8880 | 0.9190 | 0.9190 | 191,777 |
|
Nov 7, 2025
|
0.8503 | 0.8846 | 0.8425 | 0.8808 | 0.8808 | 61,093 |
