Lucero Energy Corp. (TSXV:LOU)
Canada · Delayed Price · Currency is CAD 0.4200
0.00 (0.00%)
Inactive · Last trade price on Mar 10, 2025
Lucero Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 89,400 |
| Mar 7, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 5.00% | 469,500 |
| Mar 6, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 32,241 |
| Mar 5, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -2.38% | 291,500 |
| Mar 4, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | -1.18% | 59,900 |
| Mar 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 221,500 |
| Feb 28, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | - | 289,500 |
| Feb 27, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 29,500 |
| Feb 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 117,000 |
| Feb 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 571,000 |
| Feb 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 500 |
| Feb 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 111,300 |
| Feb 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 41,300 |
| Feb 19, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 212,614 |
| Feb 18, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 323,510 |
| Feb 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 95,900 |
| Feb 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 12,000 |
| Feb 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.20% | 209,000 |
| Feb 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 136,000 |
| Feb 10, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 239,001 |
| Feb 7, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 63,700 |
| Feb 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 88,500 |
| Feb 5, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 141,000 |
| Feb 4, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 9,500 |
| Feb 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 80,400 |
| Jan 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 52,100 |
| Jan 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 60,000 |
| Jan 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 377,600 |
| Jan 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 15,126 |
| Jan 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 90,500 |
| Jan 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 93,500 |
| Jan 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 167,800 |
| Jan 22, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 211,500 |
| Jan 21, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 109,400 |
| Jan 20, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 109,300 |
| Jan 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 136,500 |
| Jan 16, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 391,500 |
| Jan 15, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 115,800 |
| Jan 14, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 287,000 |
| Jan 13, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 786,500 |
| Jan 10, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 192,840 |
| Jan 9, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 147,300 |
| Jan 8, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 293,516 |
| Jan 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 235,408 |
| Jan 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 400,940 |
| Jan 3, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 492,600 |
| Jan 2, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 245,000 |
| Dec 31, 2024 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.94% | 1,422,300 |
| Dec 30, 2024 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.25% | 732,500 |
| Dec 27, 2024 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 1.27% | 72,600 |