Canada markets closed

Real Luck Group Ltd. (LUCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16500.0000 (0.00%)
At close: 10:48AM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.17000.17000.16500.16500.16502,276
Feb 02, 20230.18000.18000.16500.16500.165059,000
Feb 01, 20230.18000.18000.17000.17000.17001,880
Jan 31, 20230.16500.18000.16500.18000.180040,340
Jan 30, 20230.18000.18000.18000.18000.18009,676
Jan 27, 20230.17000.19000.17000.19000.190021,500
Jan 26, 20230.19500.19500.16500.16500.165093,880
Jan 25, 20230.19000.19000.19000.19000.19003,080
Jan 24, 20230.20000.20000.18500.18500.1850119,956
Jan 23, 20230.17000.21000.17000.19000.1900121,466
Jan 20, 20230.15500.18000.15500.17000.1700170,209
Jan 19, 20230.15000.23000.15000.16000.1600414,662
Jan 18, 20230.13500.14000.12500.13000.130053,075
Jan 17, 20230.14000.14000.12000.13500.13503,750
Jan 16, 20230.14000.14000.13500.13500.135086,735
Jan 13, 20230.14000.14000.14000.14000.14005,033
Jan 12, 20230.12000.14000.12000.13000.130058,617
Jan 11, 20230.13500.13500.12500.12500.12502,582
Jan 10, 20230.13500.13500.13500.13500.135019,907
Jan 09, 20230.12000.14000.12000.13000.130090,344
Jan 06, 20230.11000.11000.11000.11000.1100-
Jan 05, 20230.11000.11000.11000.11000.11001,994
Jan 04, 20230.10500.12000.10500.12000.12008,201
Jan 03, 20230.10500.10500.10500.10500.10504,149
Dec 30, 20220.10500.10500.10500.10500.10504,000
Dec 29, 20220.10500.10500.10500.10500.1050-
Dec 28, 20220.11000.11000.10000.10500.1050150,854
Dec 23, 20220.11000.11000.11000.11000.110080,250
Dec 22, 20220.12000.12000.11000.11000.110096,000
Dec 21, 20220.11000.11000.11000.11000.110015,251
Dec 20, 20220.11000.11000.11000.11000.110016,600
Dec 19, 20220.10000.12000.10000.11000.1100158,067
Dec 16, 20220.12000.12000.10500.11000.110043,624
Dec 15, 20220.12000.12000.12000.12000.120039,560
Dec 14, 20220.11500.11500.11500.11500.1150-
Dec 13, 20220.11500.11500.11000.11500.115011,020
Dec 12, 20220.11000.12000.11000.12000.120026,565
Dec 09, 20220.11000.11000.11000.11000.11007,500
Dec 08, 20220.11000.11500.11000.11500.115017,649
Dec 07, 20220.11000.11000.11000.11000.11005,394
Dec 06, 20220.11000.11000.11000.11000.11001,030
Dec 05, 20220.11000.11000.11000.11000.110022,337
Dec 02, 20220.10500.10500.10000.10500.105054,556
Dec 01, 20220.11000.11000.10500.10500.10508,060
Nov 30, 20220.11000.11000.11000.11000.110015,501
Nov 29, 20220.11000.11000.10000.10000.100073,729
Nov 28, 20220.10500.10500.10500.10500.10507,753
Nov 25, 20220.11000.11000.10000.10000.100020,400
Nov 24, 20220.10000.11000.10000.11000.11006,901
Nov 23, 20220.10000.10500.10000.10500.105012,148
Nov 22, 20220.11000.11000.10000.10000.100012,365
Nov 21, 20220.11000.11000.11000.11000.1100-
Nov 18, 20220.11000.11000.11000.11000.11005,477
Nov 17, 20220.10000.10000.10000.10000.1000115,477
Nov 16, 20220.10000.10000.10000.10000.1000-
Nov 15, 20220.10000.10000.10000.10000.100035,045
Nov 14, 20220.10000.11000.10000.10000.1000328,188
Nov 11, 20220.10000.10000.10000.10000.10001,500
Nov 10, 20220.10000.10500.10000.10000.10003,800
Nov 09, 20220.10500.10500.10000.10000.100061,747
Nov 08, 20220.10500.10500.10500.10500.105098,436
Nov 07, 20220.11000.13000.10500.10500.1050111,821
Nov 04, 20220.10000.10000.10000.10000.10009,000
Nov 03, 20220.10000.10000.10000.10000.100013,448
Nov 02, 20220.10500.10500.10500.10500.10501,009
Nov 01, 20220.10500.10500.10500.10500.10501,000
Oct 31, 20220.10000.10000.10000.10000.1000-
Oct 28, 20220.10000.10000.10000.10000.1000-
Oct 27, 20220.10500.10500.10000.10000.100023,020
Oct 26, 20220.10500.11000.10500.11000.11002,673
Oct 25, 20220.12000.12000.12000.12000.1200-
Oct 24, 20220.12000.12000.12000.12000.120011,678
Oct 21, 20220.13000.13000.13000.13000.130014,783
Oct 20, 20220.14000.14000.14000.14000.140013,843
Oct 19, 20220.13500.14000.13500.14000.140016,125
Oct 18, 20220.13500.13500.12500.13500.13506,335
Oct 17, 20220.13500.13500.12500.12500.125010,637
Oct 14, 20220.11000.12000.11000.12000.1200118,424
Oct 13, 20220.11000.11000.10000.10000.1000101,000
Oct 12, 20220.10500.11000.10500.11000.11002,000
Oct 11, 20220.11000.11000.10000.10000.1000324,025
Oct 07, 20220.10500.10500.10500.10500.10509,500
Oct 06, 20220.10500.10500.10500.10500.10503,500
Oct 05, 20220.10500.10500.10500.10500.1050-
Oct 04, 20220.10000.10500.10000.10500.10506,977
Oct 03, 20220.09000.10000.09000.10000.100072,510
Sept 30, 20220.09000.09000.09000.09000.090046,500
Sept 29, 20220.09000.09000.09000.09000.090094,000
Sept 28, 20220.09000.09000.09000.09000.090042,252
Sept 27, 20220.09000.09000.09000.09000.09006,075
Sept 26, 20220.09000.10000.09000.09000.090057,074
Sept 23, 20220.09500.09500.09000.09000.0900105,503
Sept 22, 20220.09500.09500.09500.09500.095072,700
Sept 21, 20220.09500.09500.09500.09500.095011,850
Sept 20, 20220.10000.11000.09500.09500.095050,771
Sept 19, 20220.10000.11000.09500.10000.100096,813
Sept 16, 20220.11500.11500.10000.10000.1000248,733
Sept 15, 20220.10000.12000.10000.12000.1200508,631
Sept 14, 20220.08500.09000.08500.09000.0900276,422
Sept 13, 20220.08500.08500.08000.08000.080024,878
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...