Lucas GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.45	1.89	0.85	1.65	1.65	-10.81%	19,339,982
Jul 1, 2026	1.60	2.18	1.57	1.85	1.85	-	4,763,889
Jun 30, 2026	0.95	2.45	0.94	1.85	1.85	117.21%	76,120,571
Jun 29, 2026	1.23	1.60	0.65	0.85	0.85	15.09%	41,083,405
Jun 26, 2026	0.81	1.05	0.69	0.74	0.74	-21.32%	1,456,151
Jun 25, 2026	1.23	1.30	0.92	0.94	0.94	-34.23%	3,975,642
Jun 24, 2026	1.73	2.19	1.40	1.43	1.43	-11.74%	305,106
Jun 23, 2026	1.70	1.71	1.61	1.62	1.62	0.63%	12,653
Jun 22, 2026	1.84	1.84	1.60	1.61	1.61	-9.55%	155,477
Jun 18, 2026	1.87	1.87	1.78	1.78	1.78	-7.29%	2,664
Jun 17, 2026	1.90	1.93	1.80	1.92	1.92	-1.54%	20,997
Jun 16, 2026	1.91	1.99	1.90	1.95	1.95	3.72%	5,778
Jun 15, 2026	1.86	2.07	1.82	1.88	1.88	4.44%	59,274
Jun 12, 2026	1.78	2.01	1.78	1.80	1.80	1.12%	57,956
Jun 11, 2026	1.85	1.96	1.50	1.78	1.78	-8.26%	130,438
Jun 10, 2026	1.88	2.26	1.88	1.94	1.94	4.31%	99,511
Jun 9, 2026	1.90	1.90	1.84	1.86	1.86	-6.53%	2,411
Jun 8, 2026	1.84	2.07	1.84	1.99	1.99	3.38%	9,651
Jun 5, 2026	1.93	1.97	1.75	1.93	1.93	-5.64%	10,201
Jun 4, 2026	1.93	2.10	1.93	2.04	2.04	0.49%	2,640
Jun 3, 2026	2.10	2.10	1.90	2.03	2.03	-3.33%	5,257
Jun 2, 2026	2.05	2.10	1.88	2.10	2.10	2.34%	11,388
Jun 1, 2026	1.84	2.08	1.82	2.05	2.05	15.28%	24,911
May 29, 2026	1.84	1.91	1.77	1.78	1.78	-3.26%	6,591
May 28, 2026	1.81	1.85	1.77	1.84	1.84	1.10%	7,589
May 27, 2026	1.82	1.82	1.81	1.82	1.82	2.82%	3,042
May 26, 2026	1.77	1.84	1.77	1.77	1.77	-3.28%	7,301
May 22, 2026	1.81	1.85	1.78	1.83	1.83	-1.61%	7,569
May 21, 2026	1.84	2.00	1.77	1.86	1.86	2.76%	8,692
May 20, 2026	1.93	1.93	1.70	1.81	1.81	-6.22%	3,654
May 19, 2026	1.58	1.95	1.58	1.93	1.93	10.29%	3,225
May 18, 2026	1.88	1.97	1.70	1.75	1.75	2.94%	5,257
May 15, 2026	1.69	1.78	1.63	1.70	1.70	-6.34%	5,342
May 14, 2026	1.80	1.99	1.68	1.82	1.82	-3.46%	8,252
May 13, 2026	1.80	1.90	1.76	1.88	1.88	6.82%	3,150
May 12, 2026	1.80	1.80	1.69	1.76	1.76	5.39%	3,027
May 11, 2026	1.78	1.87	1.67	1.67	1.67	-6.96%	5,306
May 8, 2026	1.71	1.96	1.71	1.80	1.80	0.28%	1,778
May 7, 2026	1.77	1.94	1.71	1.79	1.79	1.13%	4,054
May 6, 2026	1.78	1.80	1.77	1.77	1.77	-1.67%	2,004
May 5, 2026	1.84	1.90	1.71	1.80	1.80	-0.55%	3,254
May 4, 2026	1.73	1.95	1.72	1.81	1.81	3.43%	3,287
May 1, 2026	1.89	1.89	1.75	1.75	1.75	-5.15%	4,561
Apr 30, 2026	1.86	1.86	1.61	1.85	1.85	7.27%	11,687
Apr 29, 2026	1.94	2.12	1.60	1.72	1.72	-14.00%	20,200
Apr 28, 2026	1.95	2.00	1.80	2.00	2.00	2.56%	2,386
Apr 27, 2026	1.97	2.00	1.91	1.95	1.95	-1.52%	4,337
Apr 24, 2026	1.78	2.00	1.78	1.98	1.98	10.61%	2,956
Apr 23, 2026	1.79	1.90	1.75	1.79	1.79	-6.77%	5,033
Apr 22, 2026	2.02	2.02	1.63	1.92	1.92	-7.25%	13,833