Canada markets closed

Real Luck Group Ltd. (LUCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 20220.08500.08500.08500.08500.08508,645
Sept 09, 20220.09500.09500.08500.08500.085030,055
Sept 08, 20220.09000.09000.09000.09000.0900302,337
Sept 07, 20220.09000.09000.09000.09000.09003,052
Sept 06, 20220.09500.09500.09500.09500.095015,455
Sept 02, 20220.09000.10000.09000.10000.100051,000
Sept 01, 20220.09000.09000.09000.09000.090063,013
Aug 31, 20220.09500.09500.09500.09500.095011,000
Aug 30, 20220.09500.09500.09500.09500.09504,700
Aug 29, 20220.08500.09500.08500.09500.095052,253
Aug 26, 20220.08500.09000.08500.08500.0850131,706
Aug 25, 20220.08500.09000.08500.09000.090043,526
Aug 24, 20220.09000.09000.08500.08500.0850101,400
Aug 23, 20220.08500.08500.08500.08500.085042,000
Aug 22, 20220.09000.09000.08500.08500.085095,555
Aug 19, 20220.09000.09000.08500.09000.090098,614
Aug 18, 20220.10500.10500.09500.09500.095012,761
Aug 17, 20220.09500.10500.09500.10500.105040,080
Aug 16, 20220.09500.10000.09000.10000.1000165,257
Aug 15, 20220.09500.09500.09500.09500.0950-
Aug 12, 20220.09000.09500.09000.09500.095019,188
Aug 11, 20220.09500.10000.09000.09500.095075,810
Aug 10, 20220.08500.09000.08500.08500.085085,100
Aug 09, 20220.08500.08500.08500.08500.0850200,000
Aug 08, 20220.08500.08500.08500.08500.085099,325
Aug 05, 20220.09000.09000.08000.08500.0850190,010
Aug 04, 20220.08500.09000.08000.08500.0850255,013
Aug 03, 20220.08000.08500.08000.08500.0850356,940
Aug 02, 20220.08000.09000.08000.09000.090096,960
Jul 29, 20220.08000.08500.08000.08500.08504,275
Jul 28, 20220.08500.08500.08000.08000.080062,169
Jul 27, 20220.08000.08000.08000.08000.08003,250
Jul 26, 20220.08000.08000.08000.08000.0800-
Jul 25, 20220.08000.08000.08000.08000.08006,984
Jul 22, 20220.08000.08500.08000.08500.085010,090
Jul 21, 20220.08500.08500.08000.08000.0800154,400
Jul 20, 20220.10000.10000.08500.08500.08503,753
Jul 19, 20220.08500.09000.08500.09000.090058,600
Jul 18, 20220.08000.09000.08000.09000.090093,364
Jul 15, 20220.08500.08500.08500.08500.08501,828
Jul 14, 20220.09500.09500.08000.08000.0800239,906
Jul 13, 20220.10000.10000.09500.09500.095011,931
Jul 12, 20220.09500.10000.09500.10000.100072,500
Jul 11, 20220.09500.10000.09500.10000.1000116,652
Jul 08, 20220.10000.10000.10000.10000.100067,905
Jul 07, 20220.10500.10500.09500.10000.100048,007
Jul 06, 20220.10000.10000.10000.10000.1000-
Jul 05, 20220.09500.10000.09500.10000.100030,000
Jul 04, 20220.09500.09500.09500.09500.095047,037
Jun 30, 20220.10000.10000.09500.09500.095041,127
Jun 29, 20220.10000.11500.10000.11500.115060,500
Jun 28, 20220.10000.10000.09500.09500.0950127,777
Jun 27, 20220.10000.10000.10000.10000.1000116,050
Jun 24, 20220.10000.10500.10000.10500.1050176,960
Jun 23, 20220.11000.11000.10000.10000.100014,856
Jun 22, 20220.10500.10500.10500.10500.10502,500
Jun 21, 20220.12000.12000.11000.11000.110024,500
Jun 20, 20220.11000.11500.10500.10500.105029,689
Jun 17, 20220.10500.10500.10000.10000.1000173,850
Jun 16, 20220.12500.12500.09500.09500.0950479,966
Jun 15, 20220.12500.13000.12500.12500.1250171,450
Jun 14, 20220.12000.12500.11500.12500.1250175,657
Jun 13, 20220.13000.13000.12000.12000.1200117,503
Jun 10, 20220.14000.14000.13000.13000.130064,304
Jun 09, 20220.14000.14000.14000.14000.140065,000
Jun 08, 20220.15000.15000.14000.15000.150029,460
Jun 07, 20220.14000.15000.14000.14000.1400108,815
Jun 06, 20220.14500.15000.14000.14000.1400322,205
Jun 03, 20220.14500.14500.14000.14000.140081,700
Jun 02, 20220.14500.15000.14500.14500.145080,032
Jun 01, 20220.15500.16000.15000.15000.1500480,279
May 31, 20220.16000.17000.15000.15000.150072,490
May 30, 20220.15500.16000.15500.16000.160046,875
May 27, 20220.16500.16500.16500.16500.165010,322
May 26, 20220.15500.16000.15000.16000.160028,806
May 25, 20220.14500.16000.14000.16000.1600180,947
May 24, 20220.15000.16000.14500.15000.150095,217
May 20, 20220.14500.17000.14500.16500.1650173,200
May 19, 20220.15000.15500.15000.15000.150043,000
May 18, 20220.15500.15500.15500.15500.15503,028
May 17, 20220.16000.16000.15000.15000.1500100,801
May 16, 20220.15500.16500.15500.15500.155035,525
May 13, 20220.16000.18000.15500.17000.1700121,812
May 12, 20220.16000.16500.14500.16500.1650230,396
May 11, 20220.16000.16500.16000.16500.165027,948
May 10, 20220.16000.17000.16000.16000.160090,570
May 09, 20220.18000.18000.16000.17000.1700189,522
May 06, 20220.18500.18500.18000.18000.18007,337
May 05, 20220.18000.18000.18000.18000.180035,972
May 04, 20220.18000.18000.18000.18000.180013,648
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...