tiprankstipranks
Lucas GC Limited (LGCL)
NASDAQ:LGCL
US Market
LGCL
Lucas GC Limited
RESEARCH TOOLSreports

Lucas GC Limited (LGCL) Historical Prices

55 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
2.00
2.00
1.81
1.90
1.90
-4.52%
4,515
0.19
Apr 09, 2026
1.73
2.05
1.73
1.99
1.99
+13.71%
9,374
0.38
Apr 08, 2026
1.75
1.75
1.75
1.75
1.75
+12.18%
718
0.03
Apr 07, 2026
1.51
1.56
1.45
1.56
1.56
+0.06%
3,246
0.13
Apr 06, 2026
1.56
1.56
1.56
1.56
1.56
-0.06%
299
0.01
Apr 03, 2026
1.49
1.58
1.46
1.56
1.56
0.00%
0
0.00
Apr 02, 2026
1.49
1.58
1.46
1.56
1.56
+4.70%
3,448
0.14
Apr 01, 2026
1.56
1.56
1.49
1.49
1.49
-2.61%
2,626
0.10
Mar 31, 2026
1.49
1.53
1.48
1.53
1.53
+5.52%
10,230
0.40
Mar 30, 2026
1.58
1.67
1.45
1.45
1.45
-8.23%
7,329
0.29
Mar 27, 2026
1.43
1.86
1.43
1.58
1.58
+3.27%
11,565
0.45
Mar 26, 2026
1.53
1.53
1.53
1.53
1.53
-4.38%
1,193
0.04
Mar 25, 2026
1.59
1.60
1.43
1.60
1.60
+1.27%
2,203
0.08
Mar 24, 2026
1.58
1.60
1.56
1.58
1.58
-3.66%
5,239
0.18
Mar 23, 2026
1.71
1.71
1.50
1.64
1.64
-3.53%
4,757
0.16
Mar 20, 2026
1.70
1.73
1.67
1.70
1.70
-2.75%
0
0.00
Mar 19, 2026
1.68
1.76
1.68
1.75
1.75
+2.82%
1,464
0.05
Mar 18, 2026
1.78
1.78
1.64
1.70
1.70
-4.49%
1,948
0.07
Mar 17, 2026
1.72
1.80
1.60
1.78
1.78
+7.88%
19,852
0.67
Mar 16, 2026
1.72
1.72
1.62
1.65
1.65
+3.64%
2,974
0.10
Mar 13, 2026
1.66
1.68
1.59
1.59
1.59
-4.10%
4,473
0.15
Mar 12, 2026
1.62
1.66
1.60
1.66
1.66
-1.19%
5,994
0.20
Mar 11, 2026
1.72
1.72
1.65
1.68
1.68
-0.88%
3,400
0.11
Mar 10, 2026
1.67
1.72
1.65
1.70
1.70
+2.11%
3,854
0.13
Mar 09, 2026
1.82
1.82
1.65
1.66
1.66
-3.21%
3,151
0.10
Mar 06, 2026
1.83
1.83
1.60
1.72
1.72
-3.38%
12,838
0.42
Mar 05, 2026
1.72
1.82
1.72
1.78
1.78
+3.80%
5,279
0.17
Mar 04, 2026
2.08
2.08
1.63
1.71
1.71
-3.39%
19,393
0.64
Mar 03, 2026
1.72
1.95
1.59
1.77
1.77
+3.33%
12,156
0.40
Mar 02, 2026
1.70
1.75
1.55
1.71
1.71
+1.96%
15,700
0.52
Feb 27, 2026
1.71
1.72
1.64
1.68
1.68
-0.59%
3,100
0.10
Feb 26, 2026
1.68
1.80
1.66
1.69
1.69
+2.42%
5,659
0.19
Feb 25, 2026
1.79
1.79
1.64
1.65
1.65
-2.37%
3,666
0.12
Feb 24, 2026
1.78
1.79
1.66
1.69
1.69
+2.42%
6,238
0.20
Feb 23, 2026
1.67
1.68
1.56
1.65
1.65
0.00%
4,293
0.14
Feb 20, 2026
1.80
1.80
1.65
1.65
1.65
-7.82%
1,572
0.05
Feb 19, 2026
1.41
1.79
1.41
1.79
1.79
-1.10%
8,267
0.26
Feb 18, 2026
1.75
1.86
1.75
1.81
1.81
-4.23%
2,548
0.08
Feb 17, 2026
1.76
1.89
1.61
1.89
1.89
+1.07%
3,991
0.12
Feb 16, 2026
1.98
1.98
1.51
1.87
1.87
0.00%
0
0.00
Feb 13, 2026
1.98
1.98
1.51
1.87
1.87
-4.59%
5,131
0.16
Feb 12, 2026
1.70
1.96
1.47
1.96
1.96
+13.29%
71,330
2.19
Feb 11, 2026
1.80
1.80
1.15
1.73
1.73
-12.63%
134,086
4.35
Feb 10, 2026
1.77
1.96
1.73
1.80
1.80
-9.09%
40,860
1.31
Feb 09, 2026
1.91
1.98
1.83
1.98
1.98
+4.21%
6,901
0.21
Feb 06, 2026
1.86
1.90
1.75
1.90
1.90
+4.40%
3,810
0.12
Feb 05, 2026
1.71
2.01
1.70
1.82
1.82
-3.70%
24,206
0.68
Feb 04, 2026
1.99
2.04
1.84
1.89
1.89
-8.70%
16,452
0.36
Feb 03, 2026
1.99
2.11
1.99
2.07
2.07
-1.43%
16,358
0.08
Feb 02, 2026
2.11
2.13
2.04
2.10
2.10
-0.47%
10,386
0.05
Rows:
50