Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
0.6025
-0.0245 (-3.91%)
At close: Jun 6, 2025, 4:00 PM
0.6150
+0.0125 (2.07%)
After-hours: Jun 6, 2025, 4:00 PM EDT
Lucas GC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.62 | 0.64 | 0.59 | 0.63 | 0.63 | 0.48% | 42,707 |
Jun 5, 2025 | 0.55 | 0.67 | 0.53 | 0.63 | 0.63 | 18.30% | 347,554 |
Jun 4, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 103,621 |
Jun 3, 2025 | 0.55 | 0.58 | 0.51 | 0.55 | 0.55 | - | 71,784 |
Jun 2, 2025 | 0.49 | 0.56 | 0.49 | 0.55 | 0.55 | 7.84% | 243,440 |
May 30, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 0.49% | 99,685 |
May 29, 2025 | 0.55 | 0.55 | 0.49 | 0.51 | 0.51 | 1.36% | 55,067 |
May 28, 2025 | 0.47 | 0.55 | 0.47 | 0.50 | 0.50 | 5.95% | 131,739 |
May 27, 2025 | 0.46 | 0.52 | 0.46 | 0.47 | 0.47 | 0.25% | 44,171 |
May 23, 2025 | 0.46 | 0.52 | 0.45 | 0.47 | 0.47 | 4.66% | 53,010 |
May 22, 2025 | 0.48 | 0.50 | 0.42 | 0.45 | 0.45 | -6.19% | 246,814 |
May 21, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -2.50% | 30,670 |
May 20, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -1.32% | 99,660 |
May 19, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 3.56% | 65,207 |
May 16, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | 2.96% | 26,127 |
May 15, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 1.74% | 43,355 |
May 14, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -3.81% | 15,553 |
May 13, 2025 | 0.49 | 0.51 | 0.46 | 0.48 | 0.48 | -0.40% | 48,164 |
May 12, 2025 | 0.46 | 0.50 | 0.44 | 0.48 | 0.48 | 3.29% | 42,737 |
May 9, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | 0.46 | 3.29% | 38,302 |
May 8, 2025 | 0.44 | 0.49 | 0.43 | 0.45 | 0.45 | -2.20% | 33,234 |
May 7, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -5.11% | 44,782 |
May 6, 2025 | 0.48 | 0.53 | 0.46 | 0.48 | 0.48 | 5.39% | 80,785 |
May 5, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -2.69% | 20,767 |
May 2, 2025 | 0.45 | 0.52 | 0.43 | 0.47 | 0.47 | 6.29% | 168,879 |
May 1, 2025 | 0.42 | 0.46 | 0.39 | 0.44 | 0.44 | 3.54% | 80,916 |
Apr 30, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | -4.53% | 22,941 |
Apr 29, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 7.12% | 29,233 |
Apr 28, 2025 | 0.43 | 0.46 | 0.42 | 0.42 | 0.42 | 1.87% | 28,852 |
Apr 25, 2025 | 0.44 | 0.46 | 0.41 | 0.41 | 0.41 | -6.04% | 69,698 |
Apr 24, 2025 | 0.43 | 0.46 | 0.40 | 0.44 | 0.44 | 0.97% | 54,978 |
Apr 23, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 4.72% | 32,393 |
Apr 22, 2025 | 0.36 | 0.46 | 0.36 | 0.42 | 0.42 | 10.69% | 265,796 |
Apr 21, 2025 | 0.34 | 0.38 | 0.28 | 0.38 | 0.38 | 2.30% | 383,899 |
Apr 17, 2025 | 0.36 | 0.39 | 0.33 | 0.37 | 0.37 | -3.58% | 195,083 |
Apr 16, 2025 | 0.37 | 0.41 | 0.36 | 0.38 | 0.38 | -2.56% | 216,911 |
Apr 15, 2025 | 0.37 | 0.41 | 0.35 | 0.39 | 0.39 | 6.32% | 49,414 |
Apr 14, 2025 | 0.33 | 0.38 | 0.32 | 0.37 | 0.37 | 12.75% | 56,724 |
Apr 11, 2025 | 0.33 | 0.37 | 0.32 | 0.33 | 0.33 | -7.00% | 70,100 |
Apr 10, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 3.55% | 44,488 |
Apr 9, 2025 | 0.35 | 0.36 | 0.28 | 0.34 | 0.34 | 2.33% | 172,016 |
Apr 8, 2025 | 0.43 | 0.44 | 0.33 | 0.33 | 0.33 | -19.56% | 62,683 |
Apr 7, 2025 | 0.45 | 0.46 | 0.41 | 0.41 | 0.41 | -15.86% | 79,708 |
Apr 4, 2025 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | -0.41% | 48,491 |
Apr 3, 2025 | 0.47 | 0.50 | 0.42 | 0.49 | 0.49 | 2.13% | 90,791 |
Apr 2, 2025 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | 9.05% | 17,854 |
Apr 1, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -10.02% | 62,707 |
Mar 31, 2025 | 0.47 | 0.49 | 0.43 | 0.49 | 0.49 | 4.04% | 118,115 |
Mar 28, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -9.84% | 86,232 |
Mar 27, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | -0.87% | 74,397 |