Lucas GC Limited Ordinary... (LGCL)
NASDAQ: LGCL
· Real-Time Price · USD
0.52
-0.02 (-3.17%)
At close: Aug 19, 2025, 3:59 PM
0.52
-0.12%
After-hours: Aug 19, 2025, 06:04 PM EDT
LGCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.57 | 0.64 | 0.52 | 0.54 | 0.54 | -6.90% | 2,056,827 |
| Aug 15, 2025 | 0.54 | 0.63 | 0.53 | 0.58 | 0.58 | 5.45% | 624,000 |
| Aug 14, 2025 | 0.53 | 0.59 | 0.51 | 0.55 | 0.55 | 1.85% | 510,000 |
| Aug 13, 2025 | 0.60 | 0.64 | 0.51 | 0.54 | 0.54 | -8.47% | 497,924 |
| Aug 12, 2025 | 0.60 | 0.66 | 0.55 | 0.59 | 0.59 | -4.84% | 312,179 |
| Aug 11, 2025 | 0.53 | 0.66 | 0.51 | 0.62 | 0.62 | 16.98% | 450,670 |
| Aug 8, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 0.00% | 798,523 |
| Aug 7, 2025 | 0.56 | 0.62 | 0.50 | 0.53 | 0.53 | -5.36% | 1,901,600 |
| Aug 6, 2025 | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | 7.69% | 9,630 |
| Aug 5, 2025 | 0.54 | 0.57 | 0.52 | 0.52 | 0.52 | -7.14% | 48,428 |
| Aug 4, 2025 | 0.61 | 0.66 | 0.53 | 0.56 | 0.56 | -8.20% | 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 | 0.00% | 122,807 |
| Jul 30, 2025 | 0.58 | 0.65 | 0.52 | 0.62 | 0.62 | 5.08% | 94,094 |
| Jul 29, 2025 | 0.55 | 0.60 | 0.47 | 0.59 | 0.59 | -1.67% | 124,373 |
| Jul 28, 2025 | 0.84 | 0.84 | 0.55 | 0.60 | 0.60 | -27.71% | 411,237 |
| Jul 25, 2025 | 1.03 | 1.03 | 0.83 | 0.83 | 0.83 | -17.00% | 106,800 |
| Jul 24, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 21,200 |
| Jul 23, 2025 | 1.09 | 1.14 | 1.01 | 1.01 | 1.01 | -2.88% | 145,564 |
| Jul 22, 2025 | 1.10 | 1.10 | 0.99 | 1.04 | 1.04 | -1.89% | 56,900 |