Lucy Scientific Discovery Inc. - LSDI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	0	0	0	0	0	0
July 25, 2024	0	0	0	0	0	1,616
July 24, 2024	0	0	0	0	0	1,042
July 23, 2024	0.02	0.02	0.02	0.02	0.02	0
July 22, 2024	0.02	0.02	0.02	0.02	0.02	0
July 19, 2024	0.02	0.02	0.02	0.02	0.02	0
July 18, 2024	0.02	0.02	0.02	0.02	0.02	0
July 17, 2024	0.02	0.02	0.02	0.02	0.02	310
July 16, 2024	0.1	0.1	0.1	0.1	0.1	16,812
July 15, 2024	0.02	0.02	0.02	0.02	0.02	0
July 12, 2024	0.02	0.02	0.02	0.02	0.02	953
July 11, 2024	0	0	0	0	0	4,216
July 10, 2024	0	0	0	0	0	328
July 09, 2024	0	0	0	0.02	0	2,691
July 08, 2024	0.05	0	0	0.1	0	1,114
July 05, 2024	0	0	0	0	0	1,015
July 03, 2024	0	0	0	0	0	1,316
July 02, 2024	0.17	0	0	0.2	0	17,407
July 01, 2024	0.38	0.2	0.2	0.5	0.2	133,236
June 28, 2024	0.67	0.51	0.51	0.67	0.48	314,509
June 27, 2024	0.69	0.67	0.67	0.73	0.65	19,545
June 26, 2024	0.7	0.7	0.7	0.81	0.62	74,401
June 25, 2024	0.72	0.7	0.7	0.72	0.67	38,557
June 24, 2024	0.7	0.72	0.72	0.73	0.67	16,947
June 21, 2024	0.69	0.68	0.68	0.75	0.68	39,138
June 20, 2024	0.73	0.72	0.72	0.74	0.66	23,829
June 18, 2024	0.74	0.75	0.75	0.76	0.72	16,229
June 17, 2024	0.79	0.76	0.76	0.8	0.73	13,017
June 14, 2024	0.76	0.78	0.78	0.8	0.75	14,455
June 13, 2024	0.8	0.77	0.77	0.8	0.75	14,157
June 12, 2024	0.76	0.77	0.77	0.8	0.75	12,706
June 11, 2024	0.75	0.76	0.76	0.78	0.72	18,031
June 10, 2024	0.82	0.8	0.8	0.82	0.76	18,593
June 07, 2024	0.84	0.8	0.8	0.86	0.75	40,585
June 06, 2024	0.85	0.84	0.84	0.91	0.78	25,265
June 05, 2024	0.88	0.85	0.85	0.93	0.84	47,892
June 04, 2024	0.86	0.9	0.9	0.93	0.83	44,302
June 03, 2024	0.83	0.84	0.84	0.9	0.81	76,599
May 31, 2024	0.86	0.83	0.83	0.88	0.82	74,612
May 30, 2024	0.87	0.86	0.86	0.89	0.82	72,122
May 29, 2024	0.94	0.89	0.89	0.95	0.81	152,340
May 28, 2024	0.94	0.94	0.94	0.95	0.79	121,709
May 24, 2024	1.12	0.87	0.87	1.33	0.78	547,515
May 23, 2024	1.18	1.14	1.14	1.24	1.11	173,318
May 22, 2024	1.21	1.22	1.22	1.37	1.19	120,796
May 21, 2024	1.15	1.26	1.26	1.44	1.15	393,682
May 20, 2024	1.29	1.29	1.29	1.31	1.15	636,844
May 17, 2024	1.35	1.46	1.46	1.55	1.21	2.18M
May 16, 2024	2.12	1.59	1.59	2.16	1.17	69.51M
May 15, 2024	0.67	0.51	0.51	0.7	0.44	339,705
May 14, 2024	0.74	0.67	0.67	0.76	0.65	34,653
May 13, 2024	0.75	0.74	0.74	0.76	0.7	33,737
May 10, 2024	0.87	0.73	0.73	0.87	0.73	109,038
May 09, 2024	0.85	0.79	0.79	0.88	0.79	54,007
May 08, 2024	0.79	0.8	0.8	0.88	0.76	63,885
May 07, 2024	0.8	0.76	0.76	0.82	0.75	35,603
May 06, 2024	0.82	0.8	0.8	0.82	0.78	10,102
May 03, 2024	0.81	0.82	0.82	0.87	0.8	18,491
May 02, 2024	0.89	0.81	0.81	0.89	0.8	22,899
May 01, 2024	0.89	0.89	0.89	0.99	0.87	25,266

Lucy Scientific Discovery Inc. (LSDI) NASDAQ