Lucas GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.16	0.16	0.15	0.16	0.16	-0.26%	2,016,856
Sep 25, 2025	0.17	0.17	0.16	0.16	0.16	-13.12%	3,220,549
Sep 24, 2025	0.16	0.18	0.16	0.18	0.18	12.51%	6,664,622
Sep 23, 2025	0.16	0.17	0.15	0.16	0.16	-1.48%	3,956,547
Sep 22, 2025	0.16	0.17	0.15	0.16	0.16	4.11%	5,829,231
Sep 19, 2025	0.16	0.17	0.16	0.16	0.16	4.91%	10,268,253
Sep 18, 2025	0.14	0.15	0.14	0.15	0.15	6.75%	3,792,980
Sep 17, 2025	0.14	0.15	0.13	0.14	0.14	1.31%	4,076,831
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