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