Lucas GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	0.53	0.57	0.50	0.54	0.54	3.29%	51,181
Mar 10, 2025	0.56	0.59	0.50	0.53	0.53	-7.98%	261,486
Mar 7, 2025	0.56	0.61	0.55	0.57	0.57	0.97%	296,296
Mar 6, 2025	0.53	0.62	0.50	0.57	0.57	14.76%	801,777
Mar 5, 2025	0.50	0.52	0.47	0.49	0.49	2.56%	69,391
Mar 4, 2025	0.48	0.50	0.47	0.48	0.48	-2.67%	104,837
Mar 3, 2025	0.55	0.55	0.49	0.49	0.49	-6.08%	237,666
Feb 28, 2025	0.53	0.54	0.51	0.53	0.53	-4.12%	109,915
Feb 27, 2025	0.57	0.63	0.53	0.55	0.55	-3.19%	223,990
Feb 26, 2025	0.54	0.60	0.51	0.57	0.57	4.59%	299,163
Feb 25, 2025	0.52	0.57	0.50	0.54	0.54	0.86%	429,223
Feb 24, 2025	0.53	0.56	0.49	0.54	0.54	4.13%	339,416
Feb 21, 2025	0.55	0.56	0.50	0.52	0.52	-7.09%	261,988
Feb 20, 2025	0.56	0.57	0.54	0.56	0.56	-0.84%	101,863
Feb 19, 2025	0.56	0.57	0.55	0.56	0.56	3.72%	108,256
Feb 18, 2025	0.55	0.56	0.53	0.54	0.54	-0.90%	91,968
Feb 14, 2025	0.55	0.56	0.52	0.55	0.55	-3.20%	78,466
Feb 13, 2025	0.56	0.57	0.56	0.56	0.56	1.30%	42,436
Feb 12, 2025	0.54	0.57	0.52	0.56	0.56	4.67%	123,573
Feb 11, 2025	0.54	0.56	0.51	0.53	0.53	-6.08%	172,365
Feb 10, 2025	0.54	0.57	0.51	0.57	0.57	3.48%	181,003
Feb 7, 2025	0.56	0.56	0.54	0.55	0.55	-2.76%	145,931
Feb 6, 2025	0.54	0.57	0.52	0.56	0.56	4.17%	166,088
Feb 5, 2025	0.54	0.57	0.51	0.54	0.54	-2.41%	159,848
Feb 4, 2025	0.52	0.57	0.52	0.55	0.55	3.04%	324,373
Feb 3, 2025	0.54	0.57	0.51	0.54	0.54	-10.60%	446,262
Jan 31, 2025	0.66	0.69	0.58	0.60	0.60	-15.49%	1,197,937
Jan 30, 2025	0.78	0.78	0.67	0.71	0.71	-7.79%	2,036,439
Jan 29, 2025	0.76	0.89	0.65	0.77	0.77	34.62%	43,971,056
Jan 28, 2025	0.59	0.60	0.53	0.57	0.57	-1.38%	1,113,369
Jan 27, 2025	0.60	0.62	0.49	0.58	0.58	1.56%	118,868
Jan 24, 2025	0.58	0.60	0.56	0.57	0.57	0.85%	56,619
Jan 23, 2025	0.59	0.59	0.56	0.57	0.57	2.52%	11,182
Jan 22, 2025	0.55	0.56	0.54	0.55	0.55	-3.09%	23,650
Jan 21, 2025	0.56	0.58	0.55	0.57	0.57	5.17%	39,067
Jan 17, 2025	0.53	0.56	0.52	0.54	0.54	-1.45%	93,690
Jan 16, 2025	0.52	0.55	0.52	0.55	0.55	6.80%	16,876
Jan 15, 2025	0.52	0.54	0.50	0.52	0.52	-2.83%	71,224
Jan 14, 2025	0.54	0.57	0.51	0.53	0.53	-3.44%	149,241
Jan 13, 2025	0.57	0.59	0.54	0.55	0.55	-6.17%	52,842
Jan 10, 2025	0.55	0.59	0.55	0.59	0.59	3.32%	30,625
Jan 8, 2025	0.60	0.60	0.55	0.57	0.57	-5.32%	57,560
Jan 7, 2025	0.62	0.62	0.57	0.60	0.60	-1.58%	120,030
Jan 6, 2025	0.63	0.64	0.60	0.61	0.61	0.10%	71,238
Jan 3, 2025	0.60	0.61	0.58	0.61	0.61	0.73%	82,122
Jan 2, 2025	0.60	0.61	0.57	0.60	0.60	0.30%	28,482
Dec 31, 2024	0.61	0.64	0.56	0.60	0.60	-5.98%	239,964
Dec 30, 2024	0.60	0.65	0.58	0.64	0.64	9.96%	199,136
Dec 27, 2024	0.63	0.63	0.58	0.58	0.58	-3.15%	42,523
Dec 26, 2024	0.55	0.61	0.53	0.60	0.60	13.25%	292,687