Lucas GC Limited (LGCL)
NASDAQ: LGCL · Real-Time Price · USD
0.1392
+0.0018 (1.31%)
At close: Sep 17, 2025, 4:00 PM EDT
0.1360
-0.0032 (-2.30%)
After-hours: Sep 17, 2025, 6:28 PM EDT
Lucas GC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 17, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 1.82% | 3,896,578 |
Sep 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.21% | 4,451,963 |
Sep 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.05% | 6,076,751 |
Sep 12, 2025 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -11.97% | 22,629,809 |
Sep 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.66% | 20,632,371 |
Sep 10, 2025 | 0.46 | 0.48 | 0.15 | 0.17 | 0.17 | -67.81% | 31,059,048 |
Sep 9, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 6.89% | 26,632,036 |
Sep 8, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | 7.16% | 55,568 |
Sep 5, 2025 | 0.48 | 0.50 | 0.45 | 0.45 | 0.45 | -5.38% | 53,244 |
Sep 4, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -5.90% | 30,082 |
Sep 3, 2025 | 0.51 | 0.51 | 0.47 | 0.51 | 0.51 | -0.60% | 18,386 |
Sep 2, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.60% | 15,770 |
Aug 29, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.91% | 27,243 |
Aug 28, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.60% | 19,791 |
Aug 27, 2025 | 0.51 | 0.55 | 0.51 | 0.52 | 0.52 | 0.54% | 13,072 |
Aug 26, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 3.23% | 5,609 |
Aug 25, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.34% | 11,420 |
Aug 22, 2025 | 0.48 | 0.57 | 0.48 | 0.51 | 0.51 | -0.82% | 1,052,268 |
Aug 21, 2025 | 0.45 | 0.55 | 0.43 | 0.51 | 0.51 | 9.91% | 1,217,331 |
Aug 20, 2025 | 0.52 | 0.53 | 0.44 | 0.46 | 0.46 | -9.97% | 3,265,712 |
Aug 19, 2025 | 0.54 | 0.56 | 0.47 | 0.52 | 0.52 | -3.99% | 2,537,323 |
Aug 18, 2025 | 0.57 | 0.64 | 0.52 | 0.54 | 0.54 | -7.41% | 2,056,867 |
Aug 15, 2025 | 0.54 | 0.63 | 0.53 | 0.58 | 0.58 | 5.19% | 623,994 |
Aug 14, 2025 | 0.53 | 0.59 | 0.51 | 0.55 | 0.55 | 2.17% | 509,989 |
Aug 13, 2025 | 0.60 | 0.64 | 0.51 | 0.54 | 0.54 | -7.76% | 497,924 |
Aug 12, 2025 | 0.60 | 0.66 | 0.55 | 0.59 | 0.59 | -5.81% | 312,179 |
Aug 11, 2025 | 0.53 | 0.66 | 0.51 | 0.62 | 0.62 | 17.43% | 450,670 |
Aug 8, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 0.23% | 798,523 |
Aug 7, 2025 | 0.56 | 0.62 | 0.50 | 0.53 | 0.53 | -6.55% | 1,901,593 |
Aug 6, 2025 | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | 7.93% | 9,630 |
Aug 5, 2025 | 0.54 | 0.57 | 0.52 | 0.52 | 0.52 | -6.39% | 48,428 |
Aug 4, 2025 | 0.61 | 0.66 | 0.53 | 0.56 | 0.56 | -8.36% | 191,040 |
Aug 1, 2025 | 0.59 | 0.66 | 0.59 | 0.61 | 0.61 | -1.61% | 104,561 |
Jul 31, 2025 | 0.62 | 0.66 | 0.50 | 0.62 | 0.62 | -0.70% | 122,807 |
Jul 30, 2025 | 0.58 | 0.65 | 0.52 | 0.62 | 0.62 | 6.53% | 94,094 |
Jul 29, 2025 | 0.55 | 0.60 | 0.47 | 0.59 | 0.59 | -2.96% | 124,373 |
Jul 28, 2025 | 0.84 | 0.84 | 0.55 | 0.60 | 0.60 | -27.23% | 411,237 |
Jul 25, 2025 | 1.03 | 1.03 | 0.83 | 0.83 | 0.83 | -17.41% | 106,797 |
Jul 24, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.50% | 21,171 |
Jul 23, 2025 | 1.09 | 1.14 | 1.01 | 1.01 | 1.01 | -2.88% | 145,425 |
Jul 22, 2025 | 1.10 | 1.10 | 0.99 | 1.04 | 1.04 | -1.89% | 56,865 |
Jul 21, 2025 | 1.01 | 1.08 | 0.98 | 1.06 | 1.06 | - | 84,479 |
Jul 18, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | - | 44,142 |
Jul 17, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | - | 19,937 |
Jul 16, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | - | 50,454 |
Jul 15, 2025 | 1.06 | 1.16 | 1.00 | 1.06 | 1.06 | - | 128,707 |
Jul 14, 2025 | 1.05 | 1.07 | 0.83 | 1.06 | 1.06 | - | 176,112 |
Jul 11, 2025 | 1.07 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 36,748 |
Jul 10, 2025 | 1.10 | 1.14 | 1.01 | 1.09 | 1.09 | 2.83% | 58,763 |
Jul 9, 2025 | 1.09 | 1.09 | 0.98 | 1.06 | 1.06 | - | 415,942 |