Lucas GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.17	1.27	1.13	1.24	1.24	6.90%	633,781
Jun 26, 2025	1.12	1.19	1.03	1.16	1.16	6.42%	456,292
Jun 25, 2025	1.03	1.10	0.98	1.09	1.09	5.83%	235,197
Jun 24, 2025	0.98	1.04	0.92	1.03	1.03	-1.90%	307,908
Jun 23, 2025	0.99	1.05	0.90	1.05	1.05	1.94%	953,025
Jun 20, 2025	0.83	1.18	0.63	1.03	1.03	51.58%	11,165,883
Jun 18, 2025	0.62	0.73	0.62	0.68	0.68	9.61%	255,262
Jun 17, 2025	0.59	0.68	0.58	0.62	0.62	1.18%	314,402
Jun 16, 2025	0.56	0.66	0.55	0.61	0.61	12.94%	328,936
Jun 13, 2025	0.56	0.58	0.52	0.54	0.54	-3.21%	74,010
Jun 12, 2025	0.57	0.63	0.52	0.56	0.56	-6.58%	160,758
Jun 11, 2025	0.60	0.64	0.59	0.60	0.60	-3.07%	75,576
Jun 10, 2025	0.60	0.64	0.56	0.62	0.62	3.17%	179,727
Jun 9, 2025	0.63	0.68	0.60	0.60	0.60	-4.76%	196,597
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