5 DAY PERFORMANCE
+6.72%
1 MONTH PERFORMANCE
+9.75%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-48.74%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
-82.77%
Lucas GC Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.56 | $0.60 (6.95%) | $0.63 | $0.55 | 510,147 | $46.76 M |
| 03/11/2025 | $0.53 | $0.54 (2.43%) | $0.57 | $0.50 | 339,600 | $42.41 M |
| 03/10/2025 | $0.55 | $0.53 (-5.14%) | $0.59 | $0.50 | 261,900 | $41.06 M |
| 03/07/2025 | $0.56 | $0.57 (1.89%) | $0.61 | $0.55 | 296,300 | $44.62 M |
| 03/06/2025 | $0.53 | $0.57 (6.81%) | $0.62 | $0.50 | 801,800 | $44.19 M |
| 03/05/2025 | $0.50 | $0.49 (-0.34%) | $0.52 | $0.47 | 69,400 | $38.51 M |
| 03/04/2025 | $0.48 | $0.48 (0.33%) | $0.50 | $0.47 | 104,837 | $37.55 M |
| 03/03/2025 | $0.55 | $0.49 (-10.15%) | $0.55 | $0.49 | 237,700 | $38.58 M |
| 02/28/2025 | $0.53 | $0.53 (-0.72%) | $0.54 | $0.51 | 109,915 | $41.08 M |
| 02/27/2025 | $0.57 | $0.55 (-4.04%) | $0.63 | $0.53 | 224,000 | $42.84 M |
| 02/26/2025 | $0.54 | $0.57 (4.75%) | $0.60 | $0.51 | 299,163 | $44.25 M |
| 02/25/2025 | $0.52 | $0.54 (3.97%) | $0.57 | $0.50 | 429,223 | $42.31 M |
| 02/24/2025 | $0.53 | $0.54 (1.82%) | $0.56 | $0.49 | 339,416 | $41.95 M |
| 02/21/2025 | $0.55 | $0.52 (-5.99%) | $0.56 | $0.50 | 262,000 | $40.29 M |
| 02/20/2025 | $0.56 | $0.56 (-0.63%) | $0.57 | $0.54 | 101,900 | $43.36 M |
| 02/19/2025 | $0.56 | $0.56 (-0.67%) | $0.57 | $0.55 | 108,256 | $43.73 M |
| 02/18/2025 | $0.55 | $0.54 (-1.85%) | $0.56 | $0.53 | 91,968 | $42.16 M |
| 02/14/2025 | $0.55 | $0.55 (-0.91%) | $0.56 | $0.52 | 78,500 | $42.54 M |
| 02/13/2025 | $0.56 | $0.56 (0.55%) | $0.57 | $0.56 | 42,436 | $43.95 M |
| 02/12/2025 | $0.54 | $0.56 (2.93%) | $0.57 | $0.52 | 123,600 | $43.39 M |
| 02/11/2025 | $0.54 | $0.53 (-1.67%) | $0.56 | $0.51 | 172,365 | $41.45 M |
| 02/10/2025 | $0.54 | $0.57 (4.7%) | $0.57 | $0.51 | 181,003 | $44.14 M |
| 02/07/2025 | $0.56 | $0.55 (-2.38%) | $0.56 | $0.54 | 145,931 | $42.65 M |
| 02/06/2025 | $0.54 | $0.56 (4.64%) | $0.57 | $0.52 | 166,100 | $43.86 M |
| 02/05/2025 | $0.54 | $0.54 (0.62%) | $0.57 | $0.51 | 159,848 | $42.11 M |
| 02/04/2025 | $0.52 | $0.55 (6.17%) | $0.57 | $0.52 | 324,400 | $43.15 M |
| 02/03/2025 | $0.54 | $0.54 (-0.67%) | $0.57 | $0.51 | 446,300 | $41.87 M |
| 01/31/2025 | $0.66 | $0.60 (-9.1%) | $0.69 | $0.58 | 1.20 M | $46.84 M |
| 01/30/2025 | $0.78 | $0.71 (-9.33%) | $0.78 | $0.67 | 2.04 M | $55.42 M |
| 01/29/2025 | $0.76 | $0.77 (1.99%) | $0.89 | $0.65 | 43.97 M | $60.11 M |
| 01/28/2025 | $0.59 | $0.57 (-3.05%) | $0.60 | $0.53 | 1.11 M | $44.65 M |
| 01/27/2025 | $0.60 | $0.58 (-2.52%) | $0.62 | $0.49 | 118,900 | $45.28 M |
| 01/24/2025 | $0.58 | $0.57 (-1.07%) | $0.60 | $0.56 | 56,619 | $44.58 M |
| 01/23/2025 | $0.59 | $0.57 (-3.53%) | $0.59 | $0.56 | 11,200 | $44.21 M |
| 01/22/2025 | $0.55 | $0.55 (0.44%) | $0.56 | $0.54 | 23,700 | $43.12 M |
| 01/21/2025 | $0.56 | $0.57 (1.79%) | $0.58 | $0.55 | 39,100 | $44.50 M |
| 01/17/2025 | $0.53 | $0.54 (3.12%) | $0.56 | $0.52 | 93,690 | $42.31 M |
| 01/16/2025 | $0.52 | $0.55 (5.36%) | $0.55 | $0.52 | 16,900 | $42.93 M |
| 01/15/2025 | $0.52 | $0.52 (-0.77%) | $0.54 | $0.50 | 71,224 | $40.20 M |
| 01/14/2025 | $0.54 | $0.53 (-1.3%) | $0.57 | $0.51 | 149,241 | $41.37 M |
| 01/13/2025 | $0.57 | $0.55 (-3.7%) | $0.59 | $0.54 | 52,842 | $42.85 M |
| 01/10/2025 | $0.55 | $0.59 (6.36%) | $0.59 | $0.55 | 30,625 | $45.67 M |
| 01/08/2025 | $0.60 | $0.57 (-5.48%) | $0.60 | $0.55 | 57,600 | $44.20 M |
| 01/07/2025 | $0.62 | $0.60 (-3.39%) | $0.62 | $0.57 | 120,030 | $46.68 M |
| 01/06/2025 | $0.63 | $0.61 (-3.57%) | $0.64 | $0.60 | 71,238 | $47.43 M |
| 01/03/2025 | $0.60 | $0.61 (0.83%) | $0.61 | $0.58 | 82,122 | $47.38 M |
| 01/02/2025 | $0.60 | $0.60 (0.3%) | $0.61 | $0.57 | 28,482 | $47.04 M |
| 12/31/2024 | $0.61 | $0.60 (-1.99%) | $0.64 | $0.56 | 240,000 | $46.90 M |
| 12/30/2024 | $0.60 | $0.64 (7.39%) | $0.65 | $0.58 | 199,136 | $49.88 M |
| 12/27/2024 | $0.63 | $0.58 (-7.17%) | $0.63 | $0.58 | 42,523 | $45.36 M |
| 12/26/2024 | $0.55 | $0.60 (9.29%) | $0.61 | $0.53 | 292,700 | $46.84 M |
| 12/24/2024 | $0.54 | $0.53 (-1.91%) | $0.54 | $0.51 | 37,200 | $41.36 M |
| 12/23/2024 | $0.52 | $0.54 (3.28%) | $0.55 | $0.49 | 66,596 | $41.84 M |
| 12/20/2024 | $0.57 | $0.48 (-14.88%) | $0.59 | $0.48 | 283,200 | $37.74 M |
| 12/19/2024 | $0.55 | $0.55 (0.36%) | $0.55 | $0.50 | 95,904 | $42.93 M |
| 12/18/2024 | $0.53 | $0.47 (-10.42%) | $0.53 | $0.47 | 136,900 | $36.71 M |
| 12/17/2024 | $0.55 | $0.53 (-4.11%) | $0.56 | $0.51 | 190,200 | $41.30 M |
| 12/16/2024 | $0.62 | $0.56 (-9.81%) | $0.62 | $0.56 | 74,400 | $43.44 M |
| 12/13/2024 | $0.59 | $0.59 (0.12%) | $0.62 | $0.59 | 40,800 | $46.39 M |
| 12/12/2024 | $0.61 | $0.61 (0.15%) | $0.66 | $0.60 | 104,232 | $47.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
