5 DAY PERFORMANCE
+13.71%
1 MONTH PERFORMANCE
-35.70%
3 MONTH PERFORMANCE
-22.72%
6 MONTH PERFORMANCE
-68.66%
YEAR-TO-DATE PERFORMANCE
-33.75%
1 YEAR PERFORMANCE
-81.83%
Lucas GC Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.37 | $0.39 (5.46%) | $0.41 | $0.35 | 46,461 | $30.46 M |
| 04/14/2025 | $0.33 | $0.37 (10.88%) | $0.38 | $0.32 | 56,724 | $28.65 M |
| 04/11/2025 | $0.33 | $0.33 (-1.36%) | $0.37 | $0.32 | 70,100 | $25.41 M |
| 04/10/2025 | $0.34 | $0.35 (2.94%) | $0.37 | $0.34 | 44,500 | $27.32 M |
| 04/09/2025 | $0.35 | $0.34 (-3.43%) | $0.36 | $0.28 | 172,016 | $26.39 M |
| 04/08/2025 | $0.43 | $0.33 (-23.38%) | $0.44 | $0.33 | 62,700 | $25.78 M |
| 04/07/2025 | $0.45 | $0.41 (-7.96%) | $0.46 | $0.41 | 79,708 | $32.05 M |
| 04/04/2025 | $0.48 | $0.49 (1.69%) | $0.50 | $0.46 | 48,500 | $38.09 M |
| 04/03/2025 | $0.47 | $0.49 (4.26%) | $0.50 | $0.42 | 91,073 | $38.25 M |
| 04/02/2025 | $0.41 | $0.48 (17.02%) | $0.48 | $0.41 | 17,900 | $37.45 M |
| 04/01/2025 | $0.44 | $0.44 (0.46%) | $0.46 | $0.42 | 62,707 | $34.35 M |
| 03/31/2025 | $0.47 | $0.49 (4.04%) | $0.49 | $0.43 | 118,115 | $38.17 M |
| 03/28/2025 | $0.52 | $0.47 (-9.6%) | $0.52 | $0.47 | 86,232 | $36.69 M |
| 03/27/2025 | $0.51 | $0.52 (2.22%) | $0.54 | $0.50 | 74,400 | $40.69 M |
| 03/26/2025 | $0.55 | $0.53 (-5.21%) | $0.58 | $0.52 | 49,029 | $41.05 M |
| 03/25/2025 | $0.54 | $0.55 (1.85%) | $0.61 | $0.53 | 99,800 | $42.93 M |
| 03/24/2025 | $0.58 | $0.57 (-1.11%) | $0.60 | $0.55 | 37,230 | $44.70 M |
| 03/21/2025 | $0.56 | $0.54 (-2.51%) | $0.58 | $0.53 | 75,846 | $42.39 M |
| 03/20/2025 | $0.56 | $0.56 (-0.11%) | $0.60 | $0.52 | 52,600 | $43.72 M |
| 03/19/2025 | $0.59 | $0.57 (-2.46%) | $0.60 | $0.55 | 120,546 | $44.85 M |
| 03/18/2025 | $0.60 | $0.59 (-1.83%) | $0.63 | $0.57 | 76,837 | $45.98 M |
| 03/17/2025 | $0.60 | $0.59 (-1.78%) | $0.64 | $0.58 | 216,533 | $46.03 M |
| 03/14/2025 | $0.63 | $0.62 (-1.75%) | $0.66 | $0.61 | 150,729 | $48.32 M |
| 03/13/2025 | $0.60 | $0.61 (1.82%) | $0.63 | $0.57 | 174,948 | $47.53 M |
| 03/12/2025 | $0.56 | $0.60 (6.95%) | $0.63 | $0.55 | 570,242 | $46.84 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 |
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.
