Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (TSX: LUC )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.8300 0.8400 0.8200 0.8300 151,210 -0.01(-1.19%)
Jan 30, 2020 0.8600 0.8600 0.8300 0.8400 111,249 -0.04(-4.55%)
Jan 29, 2020 0.8400 0.9000 0.8400 0.8800 213,950 +0.03(+3.53%)
Jan 28, 2020 0.8500 0.8500 0.8300 0.8500 162,689 +0.02(+2.41%)
Jan 27, 2020 0.8400 0.8500 0.8300 0.8300 701,969 -0.03(-3.49%)
Jan 24, 2020 0.8600 0.8600 0.8400 0.8600 1,050,187 +0.01(+1.18%)
Jan 23, 2020 0.8500 0.8600 0.8500 0.8500 816,482 -0.01(-1.16%)
Jan 22, 2020 0.8700 0.8700 0.8500 0.8600 482,763 -0.01(-1.15%)
Jan 21, 2020 0.8700 0.8700 0.8500 0.8700 280,671 +0.02(+2.35%)
Jan 20, 2020 0.8700 0.8700 0.8500 0.8500 75,654 -0.02(-2.30%)
Jan 17, 2020 0.8700 0.8700 0.8400 0.8700 426,981 +0.01(+1.16%)
Jan 16, 2020 0.8800 0.8800 0.8500 0.8600 419,398 +0.00(+0.00%)
Jan 15, 2020 0.8400 0.8800 0.8400 0.8600 641,462 +0.01(+1.18%)
Jan 14, 2020 0.8500 0.8600 0.8300 0.8500 193,540 +0.01(+1.19%)
Jan 13, 2020 0.8300 0.8500 0.8200 0.8400 1,197,763 +0.01(+1.20%)
Jan 10, 2020 0.8100 0.8400 0.8100 0.8300 160,836 +0.02(+2.47%)
Jan 09, 2020 0.8100 0.8200 0.8100 0.8100 70,797 +0.00(+0.00%)
Jan 08, 2020 0.8200 0.8200 0.8100 0.8100 169,091 +0.00(+0.00%)
Jan 07, 2020 0.8300 0.8300 0.8000 0.8100 128,050 -0.02(-2.41%)
Jan 06, 2020 0.8300 0.8300 0.8200 0.8300 204,725 +0.00(+0.00%)
Jan 03, 2020 0.8600 0.8600 0.8200 0.8300 225,833 -0.01(-1.19%)
Jan 02, 2020 0.8500 0.8500 0.8400 0.8400 166,922 -0.01(-1.18%)
Dec 31, 2019 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Dec 30, 2019 0.8700 0.8700 0.8600 0.8600 391,999 -0.02(-2.27%)
Dec 27, 2019 0.8600 0.9100 0.8500 0.8800 877,400 +0.02(+2.33%)
Dec 24, 2019 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Dec 23, 2019 0.8500 0.8500 0.8100 0.8100 704,594 -0.04(-4.71%)
Dec 20, 2019 0.8200 0.8600 0.8200 0.8500 1,517,820 +0.04(+4.94%)
Dec 19, 2019 0.8200 0.8300 0.8100 0.8100 1,146,241 +0.02(+2.53%)
Dec 18, 2019 0.8000 0.8000 0.7800 0.7900 227,596 -0.02(-2.47%)
Dec 17, 2019 0.7900 0.8100 0.7900 0.8100 240,409 +0.01(+1.25%)
Dec 16, 2019 0.7900 0.8000 0.7800 0.8000 195,851 +0.01(+1.27%)
Dec 13, 2019 0.8000 0.8000 0.7900 0.7900 28,401 +0.00(+0.00%)
Dec 12, 2019 0.8000 0.8100 0.7900 0.7900 295,674 -0.01(-1.25%)
Dec 11, 2019 0.8100 0.8100 0.7900 0.8000 106,650 +0.00(+0.00%)
Dec 10, 2019 0.8200 0.8200 0.8000 0.8000 422,497 -0.01(-1.23%)
Dec 09, 2019 0.8300 0.8300 0.8100 0.8100 239,101 -0.01(-1.22%)
Dec 06, 2019 0.8200 0.8300 0.8100 0.8200 379,865 +0.00(+0.00%)
Dec 05, 2019 0.8100 0.8300 0.8100 0.8200 38,130 -0.01(-1.20%)
Dec 04, 2019 0.8400 0.8400 0.8100 0.8300 278,174 -0.01(-1.19%)
Dec 03, 2019 0.8200 0.8400 0.8200 0.8400 107,889 +0.02(+2.44%)
Dec 02, 2019 0.8300 0.8400 0.8200 0.8200 282,282 +0.00(+0.00%)
Nov 29, 2019 0.8300 0.8400 0.8200 0.8200 314,536 +0.01(+1.23%)
Nov 28, 2019 0.8100 0.8300 0.8100 0.8100 93,470 +0.00(+0.00%)
Nov 27, 2019 0.8300 0.8300 0.8100 0.8100 150,987 -0.03(-3.57%)
Nov 26, 2019 0.8300 0.8400 0.8200 0.8400 202,955 +0.01(+1.20%)
Nov 25, 2019 0.8500 0.8500 0.8300 0.8300 68,389 -0.01(-1.19%)
Nov 22, 2019 0.8400 0.8600 0.8300 0.8400 104,371 -0.01(-1.18%)
Nov 21, 2019 0.8400 0.8600 0.8200 0.8500 247,052 +0.02(+2.41%)
Nov 20, 2019 0.8300 0.8400 0.8300 0.8300 147,388 +0.00(+0.00%)
Nov 19, 2019 0.8400 0.8500 0.8200 0.8300 49,390 -0.02(-2.35%)
Nov 18, 2019 0.8400 0.8500 0.8300 0.8500 195,469 +0.01(+1.19%)
Nov 15, 2019 0.8500 0.8700 0.8400 0.8400 415,281 -0.03(-3.45%)
Nov 14, 2019 0.8500 0.8900 0.8500 0.8700 181,112 +0.00(+0.00%)
Nov 13, 2019 0.9000 0.9000 0.8600 0.8700 159,682 -0.02(-2.25%)
Nov 12, 2019 0.8600 0.8900 0.8400 0.8900 294,035 +0.03(+3.49%)
Nov 11, 2019 0.8500 0.8800 0.8400 0.8600 265,435 -0.02(-2.27%)
Nov 08, 2019 0.9200 0.9200 0.8700 0.8800 226,331 -0.03(-3.30%)
Nov 07, 2019 0.9100 0.9200 0.8900 0.9100 252,754 +0.00(+0.00%)
Nov 06, 2019 0.9000 0.9400 0.8900 0.9100 352,547 -0.03(-3.19%)
Nov 05, 2019 0.9900 1.000 0.9300 0.9400 826,720 -0.12(-11.32%)
Nov 04, 2019 1.070 1.070 1.060 1.060 226,099 +0.00(+0.00%)
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.