Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lucas Gc Ltd (LGCL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.156 0.17 0.155 0.1559 631,530
18th Sep 2025 (Thu) 0.142 0.149 0.1406 0.1486 175,650
17th Sep 2025 (Wed) 0.135 0.1475 0.1325 0.1392 238,580
16th Sep 2025 (Tue) 0.1303 0.143 0.13 0.1374 169,954
15th Sep 2025 (Mon) 0.1364 0.1364 0.1282 0.1306 610,543
12th Sep 2025 (Fri) 0.1512 0.1739 0.1334 0.1405 2,119,556
11th Sep 2025 (Thu) 0.1607 0.168 0.1457 0.1596 1,298,699
10th Sep 2025 (Wed) 0.47 0.47 0.1502 0.1674 2,544,001
9th Sep 2025 (Tue) 0.485 0.52 0.485 0.52 1,974,406
8th Sep 2025 (Mon) 0.4575 0.4865 0.4575 0.4865 1,649
5th Sep 2025 (Fri) 0.4715 0.501 0.4715 0.454 1,453
4th Sep 2025 (Thu) 0.4755 0.48 0.4755 0.4798 6,493
3rd Sep 2025 (Wed) 0.4938 0.4938 0.4817 0.5099 1,463
2nd Sep 2025 (Tue) 0.50 0.513 0.50 0.513 577
1st Sep 2025 (Mon) 0.5052 0.5052 0.5052 0.50 406
29th Aug 2025 (Fri) 0.5052 0.5052 0.5052 0.50 406
28th Aug 2025 (Thu) 0.5101 0.5102 0.5101 0.515 547
27th Aug 2025 (Wed) 0.55 0.55 0.524 0.5234 320
26th Aug 2025 (Tue) 0.52 0.5312 0.52 0.5206 1,630
25th Aug 2025 (Mon) 0.50 0.5178 0.50 0.5043 1,225
22nd Aug 2025 (Fri) 0.5015 0.5546 0.4884 0.506 45,052
21st Aug 2025 (Thu) 0.45 0.5446 0.4364 0.5102 68,600
20th Aug 2025 (Wed) 0.5173 0.52 0.4416 0.4642 89,947
19th Aug 2025 (Tue) 0.542 0.5549 0.48 0.5156 113,259
18th Aug 2025 (Mon) 0.621 0.641 0.5219 0.537 112,427
15th Aug 2025 (Fri) 0.5517 0.617 0.54 0.58 36,070
14th Aug 2025 (Thu) 0.5382 0.5791 0.5337 0.5514 46,933
13th Aug 2025 (Wed) 0.5898 0.5913 0.52 0.5397 23,955
12th Aug 2025 (Tue) 0.6212 0.6477 0.5529 0.585 41,423
11th Aug 2025 (Mon) 0.5309 0.66 0.5102 0.6212 263,380
8th Aug 2025 (Fri) 0.4975 0.5314 0.495 0.529 313,186
7th Aug 2025 (Thu) 0.564 0.62 0.518 0.5278 787,510
6th Aug 2025 (Wed) 0.545 0.5648 0.545 0.5648 511
5th Aug 2025 (Tue) 0.545 0.545 0.5312 0.5233 862
4th Aug 2025 (Mon) 0.6264 0.6268 0.5276 0.559 17,697
1st Aug 2025 (Fri) 0.63 0.65 0.61 0.61 690
31st Jul 2025 (Thu) 0.581 0.6435 0.5042 0.62 1,950
30th Jul 2025 (Wed) 0.556 0.6383 0.556 0.6244 4,043
29th Jul 2025 (Tue) 0.5775 0.5861 0.4857 0.5861 5,379
28th Jul 2025 (Mon) 0.7025 0.7025 0.5623 0.604 23,078
25th Jul 2025 (Fri) 1.00 1.01 0.861 0.83 11,096
24th Jul 2025 (Thu) 1.00 1.02 1.00 1.005 641
23rd Jul 2025 (Wed) 1.05 1.14 1.02 1.01 3,628
22nd Jul 2025 (Tue) 1.03 1.07 1.00 1.04 2,800
21st Jul 2025 (Mon) 1.01 1.07 1.01 1.06 2,697
FTSE 100 Latest
Value9,216.67
Change-11.44