Lucas GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.36	0.39	0.33	0.37	0.37	-3.58%	188,148
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
Mar 26, 2025	0.55	0.58	0.52	0.53	0.53	-4.38%	49,029
Mar 25, 2025	0.54	0.61	0.53	0.55	0.55	-3.95%	99,793
Mar 24, 2025	0.58	0.60	0.55	0.57	0.57	5.45%	37,230
Mar 21, 2025	0.56	0.58	0.53	0.54	0.54	-3.04%	75,846
Mar 20, 2025	0.56	0.60	0.52	0.56	0.56	-2.52%	52,571
Mar 19, 2025	0.59	0.60	0.55	0.57	0.57	-2.46%	120,546
Mar 18, 2025	0.60	0.63	0.57	0.59	0.59	-0.12%	76,837
Mar 17, 2025	0.60	0.64	0.58	0.59	0.59	-4.73%	216,533
Mar 14, 2025	0.63	0.66	0.61	0.62	0.62	1.66%	150,729
Mar 13, 2025	0.60	0.63	0.57	0.61	0.61	1.48%	174,948
Mar 12, 2025	0.56	0.63	0.55	0.60	0.60	10.44%	570,242
Mar 11, 2025	0.53	0.57	0.50	0.54	0.54	3.29%	339,577
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