Lucas GC Limited Ordinary Shares (LGCL) Historical Stock Data

0.52 ↓0.02 (-2.83%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LGCL is down -0.93% a day on average. There have been 13 days where Lucas GC Limited Ordinary Shares closed green and 17 days where LGCL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-15	0.52	0.52	↓$0.00 (-0.77%)	0.51	0.54	71.02K
2025-01-14	0.54	0.53	↓$0.01 (-1.30%)	0.51	0.57	141.77K
2025-01-13	0.56	0.55	↓$0.01 (-1.45%)	0.54	0.58	52.84K
2025-01-10	0.56	0.59	↑$0.03 (4.58%)	0.55	0.59	30.35K
2025-01-08	0.60	0.57	↓$0.03 (-5.48%)	0.55	0.61	57.55K
2025-01-07	0.62	0.60	↓$0.02 (-3.39%)	0.57	0.62	119.96K
2025-01-06	0.63	0.61	↓$0.02 (-3.57%)	0.60	0.64	46.20K
2025-01-03	0.60	0.61	↑$0.01 (0.83%)	0.58	0.61	63.19K
2025-01-02	0.60	0.60	↑$0.00 (0.30%)	0.57	0.61	19.13K
2024-12-31	0.61	0.60	↓$0.01 (-1.99%)	0.56	0.64	161.57K
2024-12-30	0.60	0.64	↑$0.04 (7.39%)	0.58	0.65	134.57K
2024-12-27	0.63	0.58	↓$0.04 (-7.17%)	0.58	0.63	41.96K
2024-12-26	0.55	0.60	↑$0.05 (9.29%)	0.53	0.61	291.65K
2024-12-24	0.54	0.53	↓$0.01 (-1.89%)	0.51	0.54	37.18K
2024-12-23	0.49	0.54	↑$0.05 (10.06%)	0.49	0.54	62.71K
2024-12-20	0.59	0.48	↓$0.10 (-17.63%)	0.48	0.59	283.16K
2024-12-19	0.55	0.55	↑$0.00 (0.36%)	0.50	0.55	95.90K
2024-12-18	0.53	0.47	↓$0.06 (-10.93%)	0.47	0.53	132.98K
2024-12-17	0.55	0.53	↓$0.02 (-4.11%)	0.51	0.55	190.06K
2024-12-16	0.60	0.56	↓$0.04 (-6.80%)	0.56	0.60	68.12K
2024-12-13	0.59	0.59	↑$0.00 (0.12%)	0.59	0.62	40.30K
2024-12-12	0.61	0.61	↑$0.00 (0.15%)	0.60	0.66	104.15K
2024-12-11	0.61	0.63	↑$0.02 (4.10%)	0.55	0.63	234.24K
2024-12-10	0.61	0.62	↑$0.02 (2.94%)	0.60	0.64	97.73K
2024-12-09	0.60	0.63	↑$0.03 (4.60%)	0.60	0.67	431.07K
2024-12-06	0.56	0.60	↑$0.04 (7.66%)	0.56	0.62	134.74K
2024-12-05	0.66	0.60	↓$0.06 (-8.65%)	0.54	0.70	0.96M
2024-12-04	0.65	0.63	↓$0.02 (-3.16%)	0.59	0.68	310.79K
2024-12-03	0.69	0.68	↓$0.01 (-1.19%)	0.63	0.69	364.65K
2024-12-02	0.72	0.71	↓$0.01 (-0.71%)	0.68	0.74	438.66K