Lucero Energy Corp (LOU)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 1.13636363636 | 0.44 | 0.455 | 0.44 | 147238 | 0.45069487 | CS |
| 4 | 0 | 0 | 0.445 | 0.46 | 0.43 | 139091 | 0.44573285 | CS |
| 12 | 0.035 | 8.53658536585 | 0.41 | 0.48 | 0.38 | 548238 | 0.42012656 | CS |
| 26 | -0.065 | -12.7450980392 | 0.51 | 0.54 | 0.38 | 296428 | 0.42734963 | CS |
| 52 | -0.115 | -20.5357142857 | 0.56 | 0.7 | 0.38 | 315434 | 0.53706203 | CS |
| 156 | -0.235 | -34.5588235294 | 0.68 | 0.97 | 0.38 | 419835 | 0.60317039 | CS |
| 260 | -0.235 | -34.5588235294 | 0.68 | 0.97 | 0.38 | 419835 | 0.60317039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 0.445 | -0.01 | -2.20 | 0.45 | 0.45 | 0.445 | 209000 |
| 1739313600 | 0.455 | 0 | 0.00 | 0.445 | 0.455 | 0.445 | 136000 |
| 1739227200 | 0.455 | 0.01 | 2.25 | 0.44 | 0.455 | 0.44 | 239001 |
| 1738968000 | 0.445 | -0.005 | -1.11 | 0.44 | 0.445 | 0.44 | 63690 |
| 1738881600 | 0.45 | 0.005 | 1.12 | 0.44 | 0.45 | 0.44 | 88500 |
| 1738795200 | 0.445 | -0.005 | -1.11 | 0.44 | 0.445 | 0.44 | 141000 |
| 1738708800 | 0.45 | 0.01 | 2.27 | 0.435 | 0.45 | 0.435 | 9500 |
| 1738622400 | 0.44 | 0.005 | 1.15 | 0.43 | 0.44 | 0.43 | 80400 |
| 1738363200 | 0.435 | -0.01 | -2.25 | 0.435 | 0.435 | 0.435 | 52050 |
| 1738276800 | 0.445 | 0.005 | 1.14 | 0.435 | 0.445 | 0.435 | 60000 |
| 1738190400 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.435 | 377588 |
| 1738104000 | 0.435 | -0.005 | -1.14 | 0.435 | 0.435 | 0.435 | 15126 |
| 1738017600 | 0.44 | 0 | 0.00 | 0.435 | 0.44 | 0.435 | 90500 |
| 1737758400 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.435 | 93500 |
| 1737672000 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 167800 |
| 1737585600 | 0.44 | -0.01 | -2.22 | 0.44 | 0.45 | 0.44 | 211500 |
| 1737499200 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.45 | 109383 |
| 1737412800 | 0.45 | -0.005 | -1.10 | 0.455 | 0.455 | 0.44 | 109286 |
| 1737153600 | 0.455 | 0.005 | 1.11 | 0.45 | 0.46 | 0.45 | 136500 |
| 1737067200 | 0.45 | 0 | 0.00 | 0.445 | 0.455 | 0.445 | 391500 |
| 1736980800 | 0.45 | 0.01 | 2.27 | 0.45 | 0.455 | 0.445 | 115800 |
| 1736894400 | 0.44 | 0 | 0.00 | 0.445 | 0.445 | 0.44 | 287000 |
| 1736808000 | 0.44 | -0.005 | -1.12 | 0.44 | 0.45 | 0.435 | 786500 |
| 1736548800 | 0.445 | 0.015 | 3.49 | 0.43 | 0.445 | 0.43 | 192840 |
| 1736462400 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.42 | 147300 |
| 1736376000 | 0.43 | -0.005 | -1.15 | 0.44 | 0.44 | 0.425 | 293516 |
| 1736289600 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 235408 |
| 1736203200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 400940 |
| 1735944000 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.42 | 492600 |
| 1735857600 | 0.42 | -0.005 | -1.18 | 0.415 | 0.425 | 0.415 | 245000 |
| 1735684800 | 0.425 | 0.02 | 4.94 | 0.42 | 0.43 | 0.415 | 1422300 |
| 1735598400 | 0.405 | 0.005 | 1.25 | 0.405 | 0.42 | 0.405 | 732500 |
| 1735339200 | 0.4 | 0.005 | 1.27 | 0.395 | 0.405 | 0.38 | 72593 |
| 1735069200 | 0.395 | 0 | 0.00 | 0.395 | 0.405 | 0.395 | 1527113 |
| 1734993600 | 0.395 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 3435000 |
| 1734734400 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.385 | 1097645 |
| 1734648000 | 0.39 | -0.025 | -6.02 | 0.405 | 0.405 | 0.39 | 1818926 |
| 1734561600 | 0.415 | -0.01 | -2.35 | 0.43 | 0.43 | 0.4099999 | 1817200 |
| 1734475200 | 0.425 | 0.005 | 1.19 | 0.42 | 0.435 | 0.415 | 8505558 |
| 1734388800 | 0.42 | -0.05 | -10.64 | 0.47 | 0.47 | 0.395 | 2011897 |
| 1734129600 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 148000 |
| 1734043200 | 0.46 | -0.01 | -2.13 | 0.465 | 0.465 | 0.455 | 36000 |
| 1733956800 | 0.47 | 0.005 | 1.08 | 0.465 | 0.47 | 0.46 | 96500 |
| 1733870400 | 0.465 | -0.005 | -1.06 | 0.47 | 0.47 | 0.415 | 191755 |
| 1733784000 | 0.47 | 0.04 | 9.30 | 0.445 | 0.48 | 0.445 | 941213 |
| 1733524800 | 0.43 | 0.025 | 6.17 | 0.4099999 | 0.43 | 0.4099999 | 271900 |
| 1733438400 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.395 | 287000 |
| 1733352000 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1733265600 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.395 | 235466 |
| 1733179200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.395 | 133880 |
| 1732920000 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 35500 |
| 1732833600 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.4 | 96164 |
| 1732747200 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4099999 | 87500 |
| 1732660800 | 0.405 | -0.005 | -1.22 | 0.405 | 0.405 | 0.4 | 123000 |
| 1732574400 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.4 | 33500 |
| 1732315200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 98236 |
| 1732228800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 14500 |
| 1732142400 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 7080 |
| 1732056000 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.415 | 0.4099999 | 8000 |
| 1731969600 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.42 | 0.4099999 | 36533 |
| 1731710400 | 0.405 | -0.005 | -1.22 | 0.42 | 0.42 | 0.4 | 43747 |
| 1731624000 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.405 | 36500 |
| 1731537600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.42 | 0.405 | 58000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
