Lucero Energy Corp. - LOU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2025	0.43	0.42	0.42	0.43	0.42	89,400
March 07, 2025	0.41	0.42	0.42	0.42	0.41	469,500
March 06, 2025	0.4	0.4	0.4	0.42	0.4	32,241
March 05, 2025	0.42	0.41	0.41	0.42	0.39	291,500
March 04, 2025	0.4	0.42	0.42	0.44	0.4	59,900
March 03, 2025	0.43	0.43	0.43	0.44	0.43	221,500
February 28, 2025	0.43	0.44	0.44	0.45	0.43	289,500
February 27, 2025	0.43	0.44	0.44	0.45	0.43	29,500
February 26, 2025	0.44	0.43	0.43	0.44	0.43	117,000
February 25, 2025	0.44	0.44	0.44	0.44	0.44	571,000
February 24, 2025	0.45	0.45	0.45	0.45	0.45	500
February 21, 2025	0.45	0.46	0.46	0.46	0.45	111,300
February 20, 2025	0.46	0.46	0.46	0.46	0.46	41,300
February 19, 2025	0.44	0.46	0.46	0.46	0.44	212,614
February 18, 2025	0.46	0.46	0.46	0.46	0.45	323,510
February 14, 2025	0.45	0.45	0.45	0.45	0.45	95,900
February 13, 2025	0.44	0.44	0.44	0.44	0.44	12,000
February 12, 2025	0.45	0.45	0.45	0.45	0.45	209,000
February 11, 2025	0.45	0.46	0.46	0.46	0.45	136,000
February 10, 2025	0.44	0.46	0.46	0.46	0.44	239,001
February 07, 2025	0.44	0.45	0.45	0.45	0.44	63,700
February 06, 2025	0.44	0.45	0.45	0.45	0.44	88,500
February 05, 2025	0.44	0.45	0.45	0.45	0.44	141,000
February 04, 2025	0.44	0.45	0.45	0.45	0.44	9,500
February 03, 2025	0.43	0.44	0.44	0.44	0.43	80,400
January 31, 2025	0.44	0.44	0.44	0.44	0.44	52,100
January 30, 2025	0.44	0.45	0.45	0.45	0.44	60,000
January 29, 2025	0.44	0.44	0.44	0.44	0.44	377,600
January 28, 2025	0.44	0.44	0.44	0.44	0.44	15,126
January 27, 2025	0.44	0.44	0.44	0.44	0.44	90,500
January 24, 2025	0.44	0.44	0.44	0.44	0.44	93,500
January 23, 2025	0.44	0.44	0.44	0.44	0.44	167,800
January 22, 2025	0.44	0.44	0.44	0.45	0.44	211,500
January 21, 2025	0.45	0.45	0.45	0.46	0.45	109,400
January 20, 2025	0.46	0.45	0.45	0.46	0.44	109,300
January 17, 2025	0.45	0.46	0.46	0.46	0.45	136,500
January 16, 2025	0.45	0.45	0.45	0.46	0.45	391,500
January 15, 2025	0.45	0.45	0.45	0.46	0.45	115,800
January 14, 2025	0.45	0.44	0.44	0.45	0.44	287,000
January 13, 2025	0.44	0.44	0.44	0.45	0.44	786,500
January 10, 2025	0.43	0.45	0.45	0.45	0.43	192,840
January 09, 2025	0.42	0.43	0.43	0.43	0.42	147,300
January 08, 2025	0.44	0.43	0.43	0.44	0.43	293,516
January 07, 2025	0.44	0.44	0.44	0.44	0.44	235,408
January 06, 2025	0.44	0.44	0.44	0.44	0.44	400,940
January 03, 2025	0.42	0.44	0.44	0.44	0.42	492,600
January 02, 2025	0.42	0.42	0.42	0.43	0.42	245,000
December 31, 2024	0.42	0.43	0.43	0.43	0.42	1.42M
December 30, 2024	0.41	0.41	0.41	0.42	0.41	732,500
December 27, 2024	0.4	0.4	0.4	0.41	0.38	72,600
December 24, 2024	0.4	0.4	0.4	0.41	0.4	1.53M
December 23, 2024	0.39	0.4	0.4	0.4	0.39	3.44M
December 20, 2024	0.39	0.39	0.39	0.4	0.39	1.1M
December 19, 2024	0.41	0.39	0.39	0.41	0.39	1.82M
December 18, 2024	0.43	0.42	0.42	0.43	0.41	1.82M
December 17, 2024	0.42	0.43	0.43	0.44	0.42	8.51M
December 16, 2024	0.47	0.42	0.42	0.47	0.4	2.01M
December 13, 2024	0.46	0.47	0.47	0.47	0.46	148,000
December 12, 2024	0.47	0.46	0.46	0.47	0.46	36,000
December 11, 2024	0.47	0.47	0.47	0.47	0.46	96,500

Lucero Energy Corp. (LOU.V) TSXV