Lucero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Mar 7, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Mar 6, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Mar 5, 2025	0.28	0.28	0.27	0.27	0.27	-10.89%	48,150
Mar 4, 2025	0.30	0.30	0.30	0.30	0.30	1.00%	-
Mar 3, 2025	0.28	0.31	0.28	0.30	0.30	-1.41%	85,000
Feb 28, 2025	0.30	0.30	0.30	0.30	0.30	-0.39%	4,000
Feb 27, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Feb 26, 2025	0.31	0.31	0.31	0.31	0.31	-1.77%	1,300
Feb 25, 2025	0.31	0.31	0.31	0.31	0.31	-1.27%	2,500
Feb 24, 2025	0.32	0.32	0.32	0.32	0.32	-3.37%	6,475
Feb 21, 2025	0.33	0.33	0.33	0.33	0.33	5.78%	2,040
Feb 20, 2025	0.31	0.31	0.31	0.31	0.31	-5.52%	200
Feb 19, 2025	0.33	0.33	0.31	0.33	0.33	0.31%	26,197
Feb 18, 2025	0.32	0.33	0.31	0.33	0.33	3.24%	81,160
Feb 14, 2025	0.32	0.32	0.32	0.32	0.32	1.29%	4,000
Feb 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Feb 12, 2025	0.31	0.31	0.31	0.31	0.31	-2.81%	25,000
Feb 11, 2025	0.31	0.32	0.31	0.32	0.32	2.89%	22,650
Feb 10, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	32,000
Feb 7, 2025	0.32	0.32	0.31	0.31	0.31	-1.17%	2,500
Feb 6, 2025	0.31	0.31	0.31	0.31	0.31	1.19%	24,010
Feb 5, 2025	0.31	0.31	0.31	0.31	0.31	0.54%	29,750
Feb 4, 2025	0.31	0.31	0.31	0.31	0.31	3.09%	51,000
Feb 3, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jan 31, 2025	0.30	0.30	0.30	0.30	0.30	-2.21%	1,030
Jan 30, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 29, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 28, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 27, 2025	0.31	0.31	0.31	0.31	0.31	-0.21%	217
Jan 24, 2025	0.31	0.31	0.30	0.31	0.31	-1.13%	10,500
Jan 23, 2025	0.31	0.31	0.31	0.31	0.31	-	6
Jan 22, 2025	0.31	0.31	0.31	0.31	0.31	-0.06%	10,250
Jan 21, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 17, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 16, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 15, 2025	0.31	0.31	0.31	0.31	0.31	0.06%	3,200
Jan 14, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 13, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 10, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 8, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 7, 2025	0.31	0.31	0.31	0.31	0.31	0.48%	10,000
Jan 6, 2025	0.31	0.31	0.31	0.31	0.31	3.74%	3,000
Jan 3, 2025	0.30	0.30	0.30	0.30	0.30	1.68%	5,000
Jan 2, 2025	0.29	0.29	0.29	0.29	0.29	2.88%	15,000
Dec 31, 2024	0.28	0.28	0.28	0.28	0.28	1.03%	15,103
Dec 30, 2024	0.28	0.28	0.27	0.28	0.28	2.63%	188,000
Dec 27, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 26, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 24, 2024	0.28	0.28	0.27	0.27	0.27	-0.65%	360,200