Skip to main content

Lucy Scientific Discovery Inc. - Common Stock (NQ: LSDI )

0.8587 -0.0333 (-3.73%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.9400 0.9474 0.8100 0.8920 151,209 -0.05(-5.11%)
May 28, 2024 0.9399 0.9480 0.7900 0.9400 111,537 +0.07(+8.05%)
May 24, 2024 1.120 1.330 0.7778 0.8700 547,515 -0.27(-23.68%)
May 23, 2024 1.180 1.240 1.110 1.140 158,942 -0.08(-6.56%)
May 22, 2024 1.210 1.370 1.190 1.220 120,705 -0.04(-3.17%)
May 21, 2024 1.150 1.440 1.150 1.260 393,476 -0.03(-2.33%)
May 20, 2024 1.290 1.310 1.150 1.290 635,906 -0.17(-11.64%)
May 17, 2024 1.350 1.550 1.210 1.460 2,182,237 -0.13(-8.18%)
May 16, 2024 2.120 2.160 1.170 1.590 69,422,640 +1.08(+211.76%)
May 15, 2024 0.6666 0.7000 0.4404 0.5100 338,359 -0.16(-23.88%)
May 14, 2024 0.7400 0.7584 0.6522 0.6700 34,169 -0.06(-8.84%)
May 13, 2024 0.7500 0.7569 0.7000 0.7350 33,737 +0.01(+0.68%)
May 10, 2024 0.8679 0.8680 0.7300 0.7300 109,038 -0.06(-7.89%)
May 09, 2024 0.8500 0.8792 0.7900 0.7925 53,257 -0.01(-0.94%)
May 08, 2024 0.7900 0.8800 0.7600 0.8000 63,015 +0.04(+5.26%)
May 07, 2024 0.7970 0.8200 0.7500 0.7600 35,603 -0.04(-5.34%)
May 06, 2024 0.8168 0.8200 0.7839 0.8029 10,101 -0.02(-1.99%)
May 03, 2024 0.8062 0.8699 0.7999 0.8192 18,491 +0.01(+1.51%)
May 02, 2024 0.8900 0.8900 0.8049 0.8070 22,899 -0.08(-9.35%)
May 01, 2024 0.8922 0.9891 0.8724 0.8902 25,266 +0.06(+7.01%)
Apr 30, 2024 0.7900 0.8800 0.7751 0.8319 84,784 +0.06(+7.34%)
Apr 29, 2024 0.7600 0.8475 0.7201 0.7750 47,741 +0.02(+2.01%)
Apr 26, 2024 0.8500 0.8500 0.7247 0.7597 71,242 -0.11(-12.68%)
Apr 25, 2024 0.8720 0.9335 0.8221 0.8700 79,385 -0.03(-3.12%)
Apr 24, 2024 1.040 1.040 0.8976 0.8980 39,580 -0.15(-14.48%)
Apr 23, 2024 1.110 1.120 1.030 1.050 20,869 -0.08(-7.08%)
Apr 22, 2024 1.150 1.150 1.100 1.130 6,759 +0.01(+0.89%)
Apr 19, 2024 1.180 1.210 1.120 1.120 30,694 -0.09(-7.82%)
Apr 18, 2024 1.170 1.269 1.110 1.215 32,778 +0.15(+13.58%)
Apr 17, 2024 1.080 1.100 1.050 1.070 5,630 -0.03(-2.75%)
Apr 16, 2024 1.120 1.180 1.040 1.100 23,889 -0.04(-3.51%)
Apr 15, 2024 1.290 1.290 1.140 1.140 19,583 -0.10(-8.06%)
Apr 12, 2024 1.451 1.451 1.164 1.240 15,630 -0.06(-4.98%)
Apr 11, 2024 1.230 1.369 1.200 1.305 79,020 +0.07(+6.10%)
Apr 10, 2024 1.170 1.270 1.170 1.230 47,498 +0.01(+0.82%)
Apr 09, 2024 1.270 1.320 1.210 1.220 49,244 -0.06(-4.69%)
Apr 08, 2024 1.260 1.390 1.050 1.280 85,934 +0.00(+0.00%)
Apr 05, 2024 1.230 1.310 1.220 1.280 3,204 +0.00(+0.00%)
Apr 04, 2024 1.320 1.320 1.260 1.280 13,079 -0.04(-3.03%)
Apr 03, 2024 1.260 1.320 1.200 1.320 13,867 +0.12(+10.00%)
Apr 02, 2024 1.310 1.350 1.170 1.200 5,809 -0.14(-10.49%)
Apr 01, 2024 1.400 1.400 1.310 1.341 6,333 -0.05(-3.69%)
Mar 28, 2024 1.350 1.430 1.320 1.392 19,121 +0.06(+4.66%)
Mar 27, 2024 1.280 1.365 1.170 1.330 20,303 +0.02(+1.53%)
Mar 26, 2024 1.300 1.320 1.220 1.310 19,211 -0.05(-3.68%)
Mar 25, 2024 1.400 1.400 1.310 1.360 7,360 -0.02(-1.44%)
Mar 22, 2024 1.350 1.460 1.290 1.380 67,037 +0.01(+0.72%)
Mar 21, 2024 1.280 1.380 1.250 1.370 27,953 +0.07(+5.38%)
Mar 20, 2024 1.280 1.320 1.230 1.300 17,674 +0.02(+1.56%)
Mar 19, 2024 1.300 1.308 1.250 1.280 35,215 -0.08(-5.88%)
Mar 18, 2024 1.230 1.390 1.160 1.360 91,195 +0.04(+3.03%)
Mar 15, 2024 1.230 1.347 1.090 1.320 836,110 -0.34(-20.72%)
Mar 14, 2024 1.940 1.940 1.600 1.665 31,336 +0.09(+6.05%)
Mar 13, 2024 1.730 1.783 1.530 1.570 48,444 -0.14(-8.19%)
Mar 12, 2024 1.780 1.820 1.660 1.710 36,756 -0.04(-2.29%)
Mar 11, 2024 1.710 1.905 1.610 1.750 72,772 +0.04(+2.34%)
Mar 08, 2024 1.910 1.910 1.700 1.710 30,412 -0.15(-8.06%)
Mar 07, 2024 1.730 2.090 1.720 1.860 119,409 +0.14(+8.14%)
Mar 06, 2024 1.810 1.830 1.720 1.720 32,883 -0.07(-3.92%)
Mar 05, 2024 1.780 1.900 1.710 1.790 33,782 +0.01(+0.57%)
Mar 04, 2024 1.810 1.913 1.660 1.780 13,577 -0.04(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.