5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+21.97%
3 MONTH PERFORMANCE
-7.20%
6 MONTH PERFORMANCE
-55.49%
YEAR-TO-DATE PERFORMANCE
-16.28%
1 YEAR PERFORMANCE
-83.67%
Lucas GC Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.46 | $0.47 (2.34%) | $0.52 | $0.45 | 53.38 K | $36.80 M |
| 05/22/2025 | $0.48 | $0.45 (-6.17%) | $0.50 | $0.42 | 250.81 K | $35.16 M |
| 05/21/2025 | $0.49 | $0.48 (-2.02%) | $0.49 | $0.46 | 31.12 K | $37.48 M |
| 05/20/2025 | $0.50 | $0.49 (-1.32%) | $0.53 | $0.47 | 99.70 K | $38.44 M |
| 05/19/2025 | $0.48 | $0.50 (3.96%) | $0.50 | $0.46 | 65.27 K | $38.95 M |
| 05/16/2025 | $0.49 | $0.48 (-1.46%) | $0.50 | $0.47 | 26.13 K | $37.61 M |
| 05/15/2025 | $0.46 | $0.47 (0.86%) | $0.49 | $0.46 | 44.53 K | $36.53 M |
| 05/14/2025 | $0.47 | $0.46 (-1.92%) | $0.48 | $0.45 | 15.60 K | $35.91 M |
| 05/13/2025 | $0.49 | $0.48 (-2.61%) | $0.51 | $0.46 | 48.20 K | $37.33 M |
| 05/12/2025 | $0.46 | $0.48 (4.94%) | $0.50 | $0.44 | 42.74 K | $37.48 M |
| 05/09/2025 | $0.48 | $0.46 (-3.17%) | $0.49 | $0.44 | 38.30 K | $36.28 M |
| 05/08/2025 | $0.44 | $0.45 (2.11%) | $0.49 | $0.43 | 33.23 K | $35.13 M |
| 05/07/2025 | $0.46 | $0.46 (-0.78%) | $0.49 | $0.45 | 44.80 K | $35.92 M |
| 05/06/2025 | $0.48 | $0.48 (1.02%) | $0.53 | $0.46 | 80.80 K | $37.85 M |
| 05/05/2025 | $0.46 | $0.46 (0.33%) | $0.48 | $0.45 | 20.77 K | $35.92 M |
| 05/02/2025 | $0.45 | $0.47 (5.47%) | $0.52 | $0.43 | 168.90 K | $36.91 M |
| 05/01/2025 | $0.42 | $0.44 (5.9%) | $0.46 | $0.39 | 80.92 K | $34.72 M |
| 04/30/2025 | $0.42 | $0.43 (2.02%) | $0.44 | $0.40 | 22.94 K | $33.54 M |
| 04/29/2025 | $0.41 | $0.45 (9.76%) | $0.45 | $0.41 | 29.23 K | $35.13 M |
| 04/28/2025 | $0.43 | $0.42 (-2.3%) | $0.46 | $0.42 | 28.90 K | $32.79 M |
| 04/25/2025 | $0.44 | $0.41 (-6.27%) | $0.46 | $0.41 | 69.70 K | $32.19 M |
| 04/24/2025 | $0.43 | $0.44 (2.07%) | $0.46 | $0.40 | 55.00 K | $34.26 M |
| 04/23/2025 | $0.42 | $0.43 (4.72%) | $0.44 | $0.41 | 32.40 K | $33.93 M |
| 04/22/2025 | $0.36 | $0.42 (14.37%) | $0.46 | $0.36 | 265.80 K | $32.40 M |
| 04/21/2025 | $0.34 | $0.38 (9.33%) | $0.38 | $0.28 | 383.90 K | $29.27 M |
| 04/17/2025 | $0.36 | $0.37 (1.83%) | $0.39 | $0.33 | 195.10 K | $28.62 M |
| 04/16/2025 | $0.37 | $0.38 (1.63%) | $0.41 | $0.36 | 216.91 K | $29.68 M |
| 04/15/2025 | $0.37 | $0.39 (5.46%) | $0.41 | $0.35 | 49.41 K | $30.46 M |
| 04/14/2025 | $0.33 | $0.37 (10.88%) | $0.38 | $0.32 | 56.72 K | $28.65 M |
| 04/11/2025 | $0.33 | $0.33 (-1.36%) | $0.37 | $0.32 | 70.10 K | $25.41 M |
| 04/10/2025 | $0.34 | $0.35 (2.94%) | $0.37 | $0.34 | 44.50 K | $27.32 M |
| 04/09/2025 | $0.35 | $0.34 (-3.43%) | $0.36 | $0.28 | 172.02 K | $26.39 M |
| 04/08/2025 | $0.43 | $0.33 (-23.38%) | $0.44 | $0.33 | 62.70 K | $25.78 M |
| 04/07/2025 | $0.45 | $0.41 (-7.96%) | $0.46 | $0.41 | 79.71 K | $32.05 M |
| 04/04/2025 | $0.48 | $0.49 (1.69%) | $0.50 | $0.46 | 48.50 K | $38.09 M |
| 04/03/2025 | $0.47 | $0.49 (4.26%) | $0.50 | $0.42 | 91.07 K | $38.25 M |
| 04/02/2025 | $0.41 | $0.48 (17.02%) | $0.48 | $0.41 | 17.90 K | $37.45 M |
| 04/01/2025 | $0.44 | $0.44 (0.46%) | $0.46 | $0.42 | 62.71 K | $34.35 M |
| 03/31/2025 | $0.47 | $0.49 (4.04%) | $0.49 | $0.43 | 118.12 K | $38.17 M |
| 03/28/2025 | $0.52 | $0.47 (-9.6%) | $0.52 | $0.47 | 86.23 K | $36.69 M |
| 03/27/2025 | $0.51 | $0.52 (2.22%) | $0.54 | $0.50 | 74.40 K | $40.69 M |
| 03/26/2025 | $0.55 | $0.53 (-5.21%) | $0.58 | $0.52 | 49.03 K | $41.05 M |
| 03/25/2025 | $0.54 | $0.55 (1.85%) | $0.61 | $0.53 | 99.80 K | $42.93 M |
| 03/24/2025 | $0.58 | $0.57 (-1.11%) | $0.60 | $0.55 | 37.23 K | $44.70 M |
| 03/21/2025 | $0.56 | $0.54 (-2.51%) | $0.58 | $0.53 | 75.85 K | $42.39 M |
| 03/20/2025 | $0.56 | $0.56 (-0.11%) | $0.60 | $0.52 | 52.60 K | $43.72 M |
| 03/19/2025 | $0.59 | $0.57 (-2.46%) | $0.60 | $0.55 | 120.55 K | $44.85 M |
| 03/18/2025 | $0.60 | $0.59 (-1.83%) | $0.63 | $0.57 | 76.84 K | $45.98 M |
| 03/17/2025 | $0.60 | $0.59 (-1.78%) | $0.64 | $0.58 | 216.53 K | $46.03 M |
| 03/14/2025 | $0.63 | $0.62 (-1.75%) | $0.66 | $0.61 | 150.73 K | $48.32 M |
| 03/13/2025 | $0.60 | $0.61 (1.82%) | $0.63 | $0.57 | 174.95 K | $47.53 M |
| 03/12/2025 | $0.56 | $0.60 (6.95%) | $0.63 | $0.55 | 570.24 K | $46.84 M |
| 03/11/2025 | $0.53 | $0.54 (2.43%) | $0.57 | $0.50 | 339.60 K | $42.41 M |
| 03/10/2025 | $0.55 | $0.53 (-5.14%) | $0.59 | $0.50 | 261.90 K | $41.06 M |
| 03/07/2025 | $0.56 | $0.57 (1.89%) | $0.61 | $0.55 | 296.30 K | $44.62 M |
| 03/06/2025 | $0.53 | $0.57 (6.81%) | $0.62 | $0.50 | 801.80 K | $44.19 M |
| 03/05/2025 | $0.50 | $0.49 (-0.34%) | $0.52 | $0.47 | 69.40 K | $38.51 M |
| 03/04/2025 | $0.48 | $0.48 (0.33%) | $0.50 | $0.47 | 104.84 K | $37.55 M |
| 03/03/2025 | $0.55 | $0.49 (-10.15%) | $0.55 | $0.49 | 237.70 K | $38.58 M |
| 02/28/2025 | $0.53 | $0.53 (-0.72%) | $0.54 | $0.51 | 109.92 K | $41.08 M |
| 02/27/2025 | $0.57 | $0.55 (-4.04%) | $0.63 | $0.53 | 224.00 K | $42.84 M |
| 02/26/2025 | $0.54 | $0.57 (4.75%) | $0.60 | $0.51 | 299.16 K | $44.25 M |
| 02/25/2025 | $0.52 | $0.54 (3.97%) | $0.57 | $0.50 | 429.22 K | $42.31 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.
