Canada markets closed

Real Luck Group Ltd. (LUCK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1650+0.0050 (+3.13%)
At close: 10:11AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 20220.18000.18000.18000.18000.1800100,427
May 02, 20220.18000.18500.18000.18500.18503,001
Apr 29, 20220.19000.19500.18500.18500.185057,357
Apr 28, 20220.19500.19500.18500.19000.190038,079
Apr 27, 20220.18500.20000.18500.19000.1900104,959
Apr 26, 20220.18000.20000.18000.19000.1900192,683
Apr 25, 20220.18500.18500.18000.18000.180036,566
Apr 22, 20220.19000.19000.18000.18000.1800132,966
Apr 21, 20220.19000.19000.19000.19000.190030,063
Apr 20, 20220.19000.19000.19000.19000.190021,612
Apr 19, 20220.19000.19500.19000.19000.190030,190
Apr 18, 20220.19000.19000.19000.19000.1900-
Apr 14, 20220.19500.20000.19000.19000.19008,576
Apr 13, 20220.20000.20000.19500.19500.19505,529
Apr 12, 20220.19000.19500.19000.19500.195020,003
Apr 11, 20220.19500.19500.19000.19000.190065,501
Apr 08, 20220.19500.19500.19500.19500.19509,434
Apr 07, 20220.20500.20500.19000.19000.1900131,478
Apr 06, 20220.20000.20500.20000.20000.2000128,147
Apr 05, 20220.20500.22000.20000.20000.200068,810
Apr 04, 20220.20000.21000.20000.21000.210014,508
Apr 01, 20220.21500.21500.20000.21000.2100102,049
Mar 31, 20220.22000.22000.22000.22000.22002,425
Mar 30, 20220.20500.22500.20500.22000.220076,838
Mar 29, 20220.21500.23500.20500.21000.2100196,918
Mar 28, 20220.21000.22500.21000.21000.210099,306
Mar 25, 20220.23000.23500.22000.23500.2350110,726
Mar 24, 20220.22000.24000.22000.22000.2200108,094
Mar 23, 20220.22000.22000.22000.22000.22006,030
Mar 22, 20220.22000.22000.22000.22000.220090,337
Mar 21, 20220.21000.22500.21000.22500.2250170,016
Mar 18, 20220.20000.20000.19000.20000.2000224,900
Mar 17, 20220.19000.20000.18500.20000.2000218,224
Mar 16, 20220.19000.19500.18500.18500.1850176,664
Mar 15, 20220.20000.20000.19000.19000.1900164,883
Mar 14, 20220.19500.20000.19500.19500.195052,042
Mar 11, 20220.19500.20000.19000.20000.2000178,580
Mar 10, 20220.21000.21000.19000.20000.2000495,028
Mar 09, 20220.22000.22000.21000.21000.210026,429
Mar 08, 20220.21000.21500.21000.21000.210098,973
Mar 07, 20220.21500.21500.21000.21000.210093,987
Mar 04, 20220.21000.21000.21000.21000.210010,031
Mar 03, 20220.20000.21000.20000.21000.210034,510
Mar 02, 20220.20500.21000.20000.21000.210019,028
Mar 01, 20220.21000.21500.21000.21000.2100104,132
Feb 28, 20220.20000.21500.20000.21000.210091,909
Feb 25, 20220.19000.20000.18500.20000.200082,878
Feb 24, 20220.20000.20000.19000.19000.190082,662
Feb 23, 20220.20000.20000.20000.20000.200022,040
Feb 22, 20220.21500.21500.20000.20000.2000122,130
Feb 18, 20220.23500.23500.22000.22000.220023,112
Feb 17, 20220.23500.24000.23000.23000.2300132,289
Feb 16, 20220.23000.23000.23000.23000.230050,780
Feb 15, 20220.24000.24000.24000.24000.240076,549
Feb 14, 20220.24500.24500.24000.24000.240018,608
Feb 11, 20220.25000.25000.24000.24500.2450134,504
Feb 10, 20220.24000.25000.23500.25000.250086,173
Feb 09, 20220.22500.24000.22500.24000.2400153,898
Feb 08, 20220.21000.22000.21000.22000.220030,341
Feb 07, 20220.22000.22000.21000.21500.215029,945
Feb 04, 20220.22000.24000.22000.22000.220082,316
Feb 03, 20220.21000.22000.21000.22000.22009,995
Feb 02, 20220.22000.23000.21500.21500.21505,166
Feb 01, 20220.22000.22500.21000.21500.215030,609
Jan 31, 20220.20500.21000.19500.21000.2100283,894
Jan 28, 20220.20000.22000.20000.21500.2150116,578
Jan 27, 20220.21000.21000.19000.19500.195022,452
Jan 26, 20220.18500.21000.18500.20000.2000137,528
Jan 25, 20220.18500.19500.18500.19000.190020,907
Jan 24, 20220.19000.19500.17500.18500.1850186,950
Jan 21, 20220.19500.20000.18500.19500.1950123,886
Jan 20, 20220.19500.20000.19500.20000.200010,233
Jan 19, 20220.20000.20000.19000.19000.190056,505
Jan 18, 20220.19500.20000.19000.19500.195078,549
Jan 17, 20220.19500.21000.19500.20500.205031,194
Jan 14, 20220.20500.21000.17000.21000.2100140,116
Jan 13, 20220.21000.21500.20500.21000.210036,251
Jan 12, 20220.21500.22000.20500.21000.210035,760
Jan 11, 20220.21500.22000.20500.21000.210068,030
Jan 10, 20220.21500.21500.20500.21500.2150138,680
Jan 07, 20220.23000.23000.22000.22000.220054,019
Jan 06, 20220.23000.23000.22000.22000.220030,847
Jan 05, 20220.23000.24000.22500.22500.2250101,762
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...