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 (%)
Oct 31, 2023 0.3550 0.3550 0.3400 0.3400 48,567 -0.02(-5.56%)
Oct 30, 2023 0.3600 0.3600 0.3550 0.3600 20,500 -0.02(-4.00%)
Oct 27, 2023 0.3750 0.3750 0.3750 0.3750 1,000 +0.01(+2.74%)
Oct 26, 2023 0.3650 0.3650 0.3600 0.3650 3,500 -0.02(-3.95%)
Oct 25, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Oct 24, 2023 0.3600 0.3750 0.3600 0.3750 66,680 +0.01(+1.35%)
Oct 23, 2023 0.3700 0.3700 0.3650 0.3700 28,097 +0.01(+2.78%)
Oct 20, 2023 0.3700 0.3750 0.3600 0.3600 46,305 -0.01(-2.70%)
Oct 19, 2023 0.3750 0.3800 0.3700 0.3700 47,500 +0.00(+0.00%)
Oct 18, 2023 0.3700 0.3750 0.3650 0.3700 38,500 +0.01(+2.78%)
Oct 17, 2023 0.3700 0.3850 0.3500 0.3600 209,653 +0.00(+0.00%)
Oct 16, 2023 0.3650 0.3750 0.3600 0.3600 52,775 +0.01(+1.41%)
Oct 13, 2023 0.3750 0.3750 0.3550 0.3550 69,909 -0.02(-4.05%)
Oct 12, 2023 0.3900 0.4000 0.3700 0.3700 13,150 -0.01(-2.63%)
Oct 11, 2023 0.3750 0.4000 0.3700 0.3800 48,415 +0.01(+1.33%)
Oct 10, 2023 0.3600 0.3800 0.3600 0.3750 174,154 +0.02(+4.17%)
Oct 06, 2023 0.3600 0 -0.01(-1.37%)
Oct 05, 2023 0.3850 0.3850 0.3650 0.3650 27,550 +0.00(+0.00%)
Oct 04, 2023 0.3750 0.3800 0.3650 0.3650 47,757 -0.02(-3.95%)
Oct 03, 2023 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Oct 02, 2023 0.3800 0.3800 0.3800 0.3800 4,731 -0.01(-2.56%)
Sep 29, 2023 0.3800 0.3900 0.3800 0.3900 20,707 +0.01(+2.63%)
Sep 28, 2023 0.3650 0.3800 0.3650 0.3800 1,490 +0.01(+2.70%)
Sep 27, 2023 0.3600 0.3750 0.3600 0.3700 57,050 +0.01(+2.78%)
Sep 26, 2023 0.3700 0.3800 0.3600 0.3600 170,788 -0.01(-1.37%)
Sep 25, 2023 0.3900 0.3650 0.3600 0.3650 201,670 -0.03(-6.41%)
Sep 22, 2023 0.3900 0.3900 0.3900 0.3900 13,000 -0.01(-1.27%)
Sep 21, 2023 0.4000 0.4000 0.3900 0.3950 19,325 -0.01(-1.25%)
Sep 20, 2023 0.3850 0.4000 0.3850 0.4000 46,049 +0.01(+2.56%)
Sep 19, 2023 0.3900 0.4000 0.3900 0.3900 63,000 -0.01(-1.27%)
Sep 18, 2023 0.3950 0.4000 0.3950 0.3950 5,503 -0.01(-3.66%)
Sep 15, 2023 0.4100 0.4100 0.4000 0.4100 19,550 +0.00(+1.23%)
Sep 14, 2023 0.4000 0.4050 0.4000 0.4050 5,400 +0.01(+3.18%)
Sep 13, 2023 0.3900 0.4000 0.3850 0.3925 402,000 -0.00(-0.63%)
Sep 12, 2023 0.4000 0.4050 0.3850 0.3950 250,775 -0.01(-2.47%)
Sep 11, 2023 0.4050 0.4125 0.3900 0.4050 29,500 +0.00(+0.00%)
Sep 08, 2023 0.4050 0.4150 0.3900 0.4050 803,168 -0.02(-4.14%)
Sep 07, 2023 0.4150 0.4250 0.4100 0.4225 129,000 -0.01(-1.74%)
Sep 06, 2023 0.4300 0.4350 0.4050 0.4300 137,734 +0.00(+0.00%)
Sep 05, 2023 0.4400 0.4450 0.4275 0.4300 60,423 -0.03(-6.52%)
Sep 01, 2023 0.4600 0 -0.02(-4.17%)
Aug 31, 2023 0.4800 0.4800 0.4500 0.4800 89,100 +0.01(+3.23%)
Aug 30, 2023 0.4550 0.4750 0.4500 0.4650 81,028 +0.02(+3.33%)
Aug 29, 2023 0.4450 0.4500 0.4350 0.4500 173,020 +0.02(+4.65%)
Aug 28, 2023 0.4400 0.4400 0.4250 0.4300 339,410 -0.01(-1.15%)
Aug 25, 2023 0.4200 0.4500 0.4050 0.4350 376,396 +0.03(+7.41%)
Aug 24, 2023 0.4150 0.4150 0.4000 0.4050 91,300 -0.00(-1.22%)
Aug 23, 2023 0.4000 0.4100 0.4000 0.4100 77,363 +0.02(+5.13%)
Aug 22, 2023 0.4000 0.4000 0.3900 0.3900 78,550 +0.00(+0.00%)
Aug 21, 2023 0.4050 0.4050 0.3800 0.3900 59,500 -0.02(-4.88%)
Aug 18, 2023 0.4000 0.4150 0.3850 0.4100 111,005 +0.01(+2.50%)
Aug 17, 2023 0.4100 0.4100 0.3850 0.4000 182,482 -0.02(-4.76%)
Aug 16, 2023 0.4050 0.4350 0.3750 0.4200 160,284 +0.01(+2.44%)
Aug 15, 2023 0.3850 0.4100 0.3800 0.4100 198,645 +0.03(+7.89%)
Aug 14, 2023 0.3650 0.4050 0.3650 0.3800 54,500 +0.02(+4.11%)
Aug 11, 2023 0.3850 0.4000 0.3650 0.3650 147,622 -0.03(-7.59%)
Aug 10, 2023 0.4000 0.4100 0.3800 0.3950 379,591 -0.01(-1.25%)
Aug 09, 2023 0.4050 0.4300 0.4000 0.4000 326,324 +0.03(+8.11%)
Aug 08, 2023 0.3500 0.3900 0.3500 0.3700 145,365 +0.01(+1.37%)
Aug 04, 2023 0.3650 0 -0.01(-1.35%)
Aug 03, 2023 0.3600 0.3750 0.3600 0.3700 90,215 -0.01(-1.33%)
Aug 02, 2023 0.3850 0.3950 0.3750 0.3750 29,533 -0.01(-2.60%)
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.