Lucas GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.46	0.50	0.44	0.48	-	3.29%	41,448
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
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