Australia markets closed

Lucy Scientific Discovery Inc. (LSDI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7751-0.0119 (-1.51%)
At close: 04:00PM EDT
0.7720 -0.00 (-0.40%)
After hours: 07:44PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.76000.80000.75000.77500.775014,400
13 June 20240.80000.80000.75400.77000.770014,100
12 June 20240.75500.80000.75000.77400.774012,700
11 June 20240.75000.78000.72100.76100.761018,000
10 June 20240.81800.81800.76000.80000.800018,600
07 June 20240.84400.86000.75200.80500.805040,400
06 June 20240.85000.90700.77700.83500.835025,300
05 June 20240.88300.93000.84100.85100.851047,900
04 June 20240.85900.93000.83300.89900.899044,300
03 June 20240.83000.90000.81100.84300.843076,500
31 May 20240.85500.88000.82000.82600.826074,600
30 May 20240.87300.89200.82000.86000.860072,000
29 May 20240.94200.94700.81000.89200.8920152,300
28 May 20240.94000.94800.79000.94000.9400121,700
24 May 20241.12001.33000.77800.87000.8700547,400
23 May 20241.18001.24001.11001.14001.1400173,300
22 May 20241.21001.37001.19001.22001.2200120,800
21 May 20241.15001.44001.15001.26001.2600393,700
20 May 20241.29001.31001.15001.29001.2900636,800
17 May 20241.35001.55001.21001.46001.46002,182,200
16 May 20242.12002.16001.17001.59001.590069,509,700
15 May 20240.66700.70000.44000.51000.5100339,700
14 May 20240.73500.75800.65200.67000.670034,700
13 May 20240.75000.75700.70000.73500.735033,700
10 May 20240.86800.86800.73000.73000.7300109,000
09 May 20240.85000.87900.79000.79300.793054,000
08 May 20240.79000.88000.76000.80000.800063,900
07 May 20240.79700.82000.75000.76000.760035,600
06 May 20240.81700.82000.78400.80300.803010,100
03 May 20240.80600.87000.80000.81900.819018,500
02 May 20240.89000.89000.80500.80700.807022,700
01 May 20240.89200.98900.87200.89000.890025,300
30 Apr 20240.79000.88000.77500.83200.832085,000
29 Apr 20240.76000.84800.72000.77500.775047,700
26 Apr 20240.85000.85000.72500.76000.760071,200
25 Apr 20240.87200.93300.82200.87000.870079,400
24 Apr 20241.04001.04000.89800.89800.898039,600
23 Apr 20241.11001.12001.03001.05001.050020,900
22 Apr 20241.15001.15001.10001.13001.13006,800
19 Apr 20241.18001.21001.12001.12001.120030,700
18 Apr 20241.17501.26901.11001.21501.215032,800
17 Apr 20241.08001.10001.05001.07001.07005,400
16 Apr 20241.12001.18001.04001.10001.100023,900
15 Apr 20241.29001.29001.14001.14001.140019,600
12 Apr 20241.45101.45101.16401.24001.240015,600
11 Apr 20241.23001.37001.20001.30501.305079,000
10 Apr 20241.17001.27001.17001.23001.230047,500
09 Apr 20241.27001.32001.21001.22001.220049,200
08 Apr 20241.26001.39001.05001.28001.280085,900
05 Apr 20241.23001.31001.22001.28001.28003,100
04 Apr 20241.32001.32001.26001.28001.280013,100
03 Apr 20241.26001.32001.20001.32001.320013,800
02 Apr 20241.30801.35001.17001.20001.20005,800
01 Apr 20241.40001.40001.31001.34101.34106,300
28 Mar 20241.35001.43001.32001.39201.392019,100
27 Mar 20241.28001.36501.17001.33001.330020,700
26 Mar 20241.30001.32001.22001.31001.310019,200
25 Mar 20241.40001.40001.31001.36001.36007,700
22 Mar 20241.35001.46001.29001.38001.380065,100
21 Mar 20241.28001.38001.25001.37001.370028,000
20 Mar 20241.28001.32001.23001.30001.300017,700
19 Mar 20241.30001.30801.25001.28001.280035,200
18 Mar 20241.23001.39001.16001.36001.360091,200
15 Mar 20241.23001.34801.09001.32001.3200835,700
14 Mar 20241.94001.94001.60001.66501.665031,300
13 Mar 20241.73001.78301.53001.57001.570048,400
12 Mar 20241.78001.82001.66001.71001.710036,800
11 Mar 20241.71001.90501.61001.75001.750072,800
08 Mar 20241.91001.91001.70001.71001.710030,300
07 Mar 20241.73002.09001.72001.86001.8600119,400
06 Mar 20241.81201.83001.72001.72001.720032,900
05 Mar 20241.78001.90001.71001.79001.790033,800
04 Mar 20241.81001.91301.66001.78001.780013,900
01 Mar 20241.71001.85001.68001.82001.820032,200
29 Feb 20241.77001.88001.70001.71001.710017,400
28 Feb 20242.03002.05001.66001.80001.800055,400
27 Feb 20242.01002.24002.01002.03002.030029,800
26 Feb 20242.26002.26001.95002.11002.110087,500
26 Feb 20241:10 Stock split
23 Feb 20242.53002.68002.30002.40002.400034,800
22 Feb 20242.29002.80002.14002.70002.700057,960
21 Feb 20242.15002.75002.14002.36002.3600109,800
20 Feb 20242.28002.28002.05002.06002.060022,770
16 Feb 20242.10002.29002.04002.15002.150026,510
15 Feb 20242.34002.45001.98002.14002.140036,850
14 Feb 20242.40002.50002.25002.35002.35006,300
13 Feb 20242.62002.64002.45002.45002.45007,520
12 Feb 20242.70002.73002.46002.59002.590014,450
09 Feb 20242.50002.78002.48002.65002.650025,260
08 Feb 20242.48002.60002.40002.53002.530011,880
07 Feb 20242.21002.50002.21002.50002.500033,750
06 Feb 20242.21002.40002.20002.25002.250010,540
05 Feb 20242.48002.48002.15002.20002.200018,960
02 Feb 20242.39002.49002.28002.39002.39008,640
01 Feb 20242.10002.60002.08002.40002.400051,050
31 Jan 20242.30002.30002.18002.20002.20005,050
30 Jan 20242.30002.40002.12002.13002.130019,220
29 Jan 20242.41002.48002.24002.37002.370014,270
26 Jan 20242.12002.40002.10002.40002.400026,830
25 Jan 20242.05002.25002.01002.12002.120012,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...