Lucero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	0.40	0.41	0.40	0.40	0.40	-	1,527,113
Dec 23, 2024	0.39	0.40	0.39	0.40	0.40	0.64%	3,435,000
Dec 20, 2024	0.39	0.40	0.39	0.39	0.39	0.64%	1,097,645
Dec 19, 2024	0.41	0.41	0.39	0.39	0.39	-6.02%	1,818,926
Dec 18, 2024	0.43	0.43	0.41	0.42	0.42	-2.35%	1,817,200
Dec 17, 2024	0.42	0.44	0.42	0.43	0.43	1.19%	8,505,600
Dec 16, 2024	0.47	0.47	0.40	0.42	0.42	-10.64%	2,011,900
Dec 13, 2024	0.46	0.47	0.46	0.47	0.47	2.17%	148,000
Dec 12, 2024	0.47	0.47	0.46	0.46	0.46	-2.13%	36,000
Dec 11, 2024	0.47	0.47	0.46	0.47	0.47	1.08%	96,500
Dec 10, 2024	0.47	0.47	0.42	0.47	0.47	-1.06%	191,800
Dec 9, 2024	0.45	0.48	0.45	0.47	0.47	9.30%	941,213
Dec 6, 2024	0.41	0.43	0.41	0.43	0.43	6.17%	271,900
Dec 5, 2024	0.40	0.41	0.40	0.41	0.41	-1.22%	287,000
Dec 4, 2024	0.41	0.41	0.41	0.41	0.41	1.23%	-
Dec 3, 2024	0.40	0.41	0.40	0.41	0.41	1.25%	235,500
Dec 2, 2024	0.40	0.40	0.40	0.40	0.40	-	133,900
Nov 29, 2024	0.41	0.41	0.40	0.40	0.40	-	35,500
Nov 28, 2024	0.41	0.41	0.40	0.40	0.40	-2.44%	96,200
Nov 27, 2024	0.41	0.41	0.41	0.41	0.41	1.23%	87,500
Nov 26, 2024	0.41	0.41	0.40	0.41	0.41	-1.22%	123,000
Nov 25, 2024	0.41	0.41	0.40	0.41	0.41	-	33,500
Nov 22, 2024	0.41	0.41	0.41	0.41	0.41	-	98,236
Nov 21, 2024	0.41	0.41	0.41	0.41	0.41	-	14,500
Nov 20, 2024	0.42	0.42	0.41	0.41	0.41	-	7,100
Nov 19, 2024	0.41	0.42	0.41	0.41	0.41	-1.20%	8,000
Nov 18, 2024	0.41	0.42	0.41	0.42	0.42	2.47%	36,533
Nov 15, 2024	0.42	0.42	0.40	0.41	0.41	-1.22%	43,747
Nov 14, 2024	0.41	0.41	0.41	0.41	0.41	1.23%	36,500
Nov 13, 2024	0.41	0.42	0.41	0.41	0.41	-1.22%	58,000
Nov 12, 2024	0.41	0.41	0.41	0.41	0.41	1.23%	3,500
Nov 11, 2024	0.41	0.41	0.41	0.41	0.41	-2.41%	25,700
Nov 8, 2024	0.42	0.42	0.40	0.42	0.42	-2.35%	243,400
Nov 7, 2024	0.43	0.43	0.42	0.43	0.43	-	13,500
Nov 6, 2024	0.43	0.43	0.43	0.43	0.43	-	274,000
Nov 5, 2024	0.41	0.43	0.41	0.43	0.43	2.41%	185,500
Nov 4, 2024	0.41	0.42	0.41	0.42	0.42	1.22%	14,000
Nov 1, 2024	0.42	0.42	0.41	0.41	0.41	-	162,600
Oct 31, 2024	0.41	0.41	0.41	0.41	0.41	-	201,000
Oct 30, 2024	0.43	0.43	0.41	0.41	0.41	-3.53%	423,300
Oct 29, 2024	0.43	0.43	0.43	0.43	0.43	-1.16%	159,600
Oct 28, 2024	0.43	0.44	0.42	0.43	0.43	-1.15%	260,008
Oct 25, 2024	0.44	0.44	0.44	0.44	0.44	-	51,010
Oct 24, 2024	0.44	0.44	0.43	0.44	0.44	-	103,500
Oct 23, 2024	0.44	0.44	0.44	0.44	0.44	-1.14%	112,100
Oct 22, 2024	0.45	0.45	0.44	0.44	0.44	1.15%	48,500
Oct 21, 2024	0.45	0.45	0.43	0.44	0.44	-3.33%	171,605
Oct 18, 2024	0.44	0.45	0.44	0.45	0.45	1.12%	32,000
Oct 17, 2024	0.46	0.46	0.45	0.45	0.45	-2.20%	106,532
Oct 16, 2024	0.46	0.46	0.45	0.46	0.46	-	10,700
Oct 15, 2024	0.47	0.47	0.45	0.46	0.46	-3.19%	51,900
Oct 11, 2024	0.48	0.48	0.46	0.47	0.47	-2.08%	406,000
Oct 10, 2024	0.48	0.48	0.47	0.48	0.48	1.05%	225,300
Oct 9, 2024	0.48	0.48	0.48	0.48	0.48	2.15%	2,200
Oct 8, 2024	0.47	0.47	0.47	0.47	0.47	1.09%	39,000
Oct 7, 2024	0.47	0.48	0.46	0.46	0.46	-2.13%	240,500
Oct 4, 2024	0.46	0.47	0.46	0.47	0.47	2.17%	65,043
Oct 3, 2024	0.47	0.47	0.46	0.46	0.46	-	63,000
Oct 2, 2024	0.47	0.48	0.46	0.46	0.46	-2.13%	24,520
Oct 1, 2024	0.48	0.48	0.47	0.47	0.47	-	16,705
Sep 30, 2024	0.47	0.47	0.47	0.47	0.47	-	7,300