Lucero Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 27, 2024	0.47	0.47	0.47	0.47	0.47	-	3,200
Sep 26, 2024	0.48	0.48	0.46	0.47	0.47	-1.05%	86,900
Sep 25, 2024	0.48	0.48	0.47	0.48	0.48	-1.04%	68,925
Sep 24, 2024	0.49	0.49	0.48	0.48	0.48	-1.03%	70,100
Sep 23, 2024	0.49	0.49	0.49	0.49	0.49	-3.00%	89,300
Sep 20, 2024	0.49	0.50	0.49	0.50	0.50	-	153,500
Sep 19, 2024	0.50	0.50	0.50	0.50	0.50	-	192,506
Sep 18, 2024	0.49	0.50	0.49	0.50	0.50	1.01%	149,800
Sep 17, 2024	0.50	0.50	0.49	0.50	0.50	-1.00%	21,800
Sep 16, 2024	0.49	0.50	0.49	0.50	0.50	1.01%	20,700
Sep 13, 2024	0.49	0.50	0.49	0.50	0.50	1.02%	5,635
Sep 12, 2024	0.49	0.49	0.49	0.49	0.49	-	500
Sep 11, 2024	0.50	0.50	0.49	0.49	0.49	-3.92%	74,500
Sep 10, 2024	0.50	0.51	0.48	0.51	0.51	2.00%	251,111
Sep 9, 2024	0.50	0.50	0.50	0.50	0.50	-	4,000
Sep 6, 2024	0.51	0.51	0.50	0.50	0.50	-	6,000
Sep 5, 2024	0.51	0.51	0.50	0.50	0.50	-1.96%	17,500
Sep 4, 2024	0.51	0.51	0.51	0.51	0.51	-	13,000
Sep 3, 2024	0.51	0.51	0.51	0.51	0.51	-1.92%	73,500
Aug 30, 2024	0.52	0.52	0.52	0.52	0.52	-	3,000
Aug 29, 2024	0.52	0.52	0.52	0.52	0.52	-	123,500
Aug 28, 2024	0.52	0.52	0.50	0.52	0.52	1.96%	115,400
Aug 27, 2024	0.52	0.52	0.51	0.51	0.51	-3.77%	77,000
Aug 26, 2024	0.53	0.53	0.53	0.53	0.53	-	32,600
Aug 23, 2024	0.53	0.54	0.53	0.53	0.53	-	40,000
Aug 22, 2024	0.52	0.53	0.51	0.53	0.53	3.92%	102,000
Aug 21, 2024	0.52	0.53	0.51	0.51	0.51	-	195,300
Aug 20, 2024	0.52	0.52	0.51	0.51	0.51	-	233,510
Aug 19, 2024	0.52	0.52	0.51	0.51	0.51	-3.77%	17,600
Aug 16, 2024	0.52	0.53	0.52	0.53	0.53	-	44,300
Aug 15, 2024	0.53	0.54	0.53	0.53	0.53	3.92%	66,645
Aug 14, 2024	0.51	0.52	0.50	0.51	0.51	-	107,500
Aug 13, 2024	0.51	0.51	0.51	0.51	0.51	-1.92%	3,000
Aug 12, 2024	0.52	0.52	0.51	0.52	0.52	-	147,500
Aug 9, 2024	0.52	0.52	0.51	0.52	0.52	-	113,900
Aug 8, 2024	0.53	0.53	0.52	0.52	0.52	-1.89%	12,900
Aug 7, 2024	0.52	0.53	0.52	0.53	0.53	1.92%	142,500
Aug 6, 2024	0.54	0.54	0.51	0.52	0.52	-3.70%	326,729
Aug 2, 2024	0.53	0.54	0.53	0.54	0.54	3.85%	202,200
Aug 1, 2024	0.56	0.56	0.52	0.52	0.52	-3.70%	126,433
Jul 31, 2024	0.54	0.55	0.54	0.54	0.54	-	39,500