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

Lucara Diamond Corp (TSX: LUC )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 28, 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 (%)
Nov 30, 2018 1.880 1.890 1.850 1.890 357,302 +0.01(+0.53%)
Nov 29, 2018 1.850 1.910 1.850 1.880 144,632 +0.06(+3.30%)
Nov 28, 2018 1.780 1.870 1.780 1.820 568,385 -0.01(-0.55%)
Nov 27, 2018 1.900 1.910 1.820 1.830 146,141 -0.07(-3.68%)
Nov 26, 2018 1.910 1.970 1.900 1.900 264,606 -0.02(-1.04%)
Nov 23, 2018 1.950 1.950 1.900 1.920 165,221 -0.01(-0.52%)
Nov 22, 2018 1.940 1.970 1.900 1.930 92,599 +0.01(+0.52%)
Nov 21, 2018 1.870 1.930 1.850 1.920 383,272 +0.05(+2.67%)
Nov 20, 2018 1.910 1.930 1.870 1.870 275,874 -0.07(-3.61%)
Nov 19, 2018 2.010 2.010 1.940 1.940 171,119 -0.07(-3.48%)
Nov 16, 2018 2.000 2.020 1.980 2.010 165,219 +0.01(+0.50%)
Nov 15, 2018 2.010 2.010 1.980 2.000 310,203 -0.02(-0.99%)
Nov 14, 2018 2.010 2.040 1.990 2.020 297,525 +0.02(+1.00%)
Nov 13, 2018 2.060 2.070 1.980 2.000 1,183,693 -0.05(-2.44%)
Nov 12, 2018 2.180 2.180 2.030 2.050 425,477 -0.15(-6.82%)
Nov 09, 2018 2.200 2.200 2.130 2.200 370,666 -0.05(-2.22%)
Nov 08, 2018 2.200 2.250 2.200 2.250 176,622 +0.04(+1.81%)
Nov 07, 2018 2.210 2.220 2.190 2.210 73,065 +0.02(+0.91%)
Nov 06, 2018 2.170 2.220 2.170 2.190 233,461 +0.02(+0.92%)
Nov 05, 2018 2.180 2.180 2.140 2.170 94,579 -0.03(-1.36%)
Nov 02, 2018 2.130 2.200 2.130 2.200 157,859 +0.07(+3.29%)
Nov 01, 2018 2.170 2.170 2.130 2.130 219,780 -0.05(-2.29%)
Oct 31, 2018 2.140 2.180 2.110 2.180 304,090 +0.03(+1.40%)
Oct 30, 2018 2.110 2.150 2.110 2.150 215,206 +0.03(+1.42%)
Oct 29, 2018 2.140 2.150 2.100 2.120 121,980 -0.01(-0.47%)
Oct 26, 2018 2.110 2.130 2.080 2.130 124,629 +0.03(+1.43%)
Oct 25, 2018 2.110 2.130 2.100 2.100 377,448 -0.02(-0.94%)
Oct 24, 2018 2.120 2.150 2.100 2.120 226,161 -0.02(-0.93%)
Oct 23, 2018 2.090 2.160 2.070 2.140 502,541 -0.01(-0.47%)
Oct 22, 2018 2.090 2.160 2.090 2.150 321,377 +0.08(+3.86%)
Oct 19, 2018 2.140 2.140 2.060 2.070 423,109 -0.08(-3.72%)
Oct 18, 2018 2.130 2.160 2.100 2.150 335,560 +0.03(+1.42%)
Oct 17, 2018 2.160 2.170 2.100 2.120 325,061 -0.04(-1.85%)
Oct 16, 2018 2.150 2.170 2.150 2.160 151,492 +0.01(+0.47%)
Oct 15, 2018 2.170 2.170 2.150 2.150 353,174 -0.04(-1.83%)
Oct 12, 2018 2.150 2.190 2.150 2.190 495,997 +0.04(+1.86%)
Oct 11, 2018 2.150 2.200 2.150 2.150 501,343 -0.04(-1.83%)
Oct 10, 2018 2.150 2.190 2.150 2.190 429,962 +0.01(+0.46%)
Oct 09, 2018 2.140 2.180 2.140 2.180 362,433 +0.01(+0.46%)
Oct 05, 2018 2.170 2.170 2.170 0 +0.01(+0.46%)
Oct 04, 2018 2.160 2.170 2.150 2.160 311,466 -0.01(-0.46%)
Oct 03, 2018 2.190 2.200 2.160 2.170 112,957 -0.03(-1.36%)
Oct 02, 2018 2.190 2.210 2.180 2.200 345,758 +0.00(+0.00%)
Oct 01, 2018 2.180 2.220 2.140 2.200 264,108 +0.04(+1.85%)
Sep 28, 2018 2.170 2.200 2.150 2.160 984,131 -0.05(-2.26%)
Sep 27, 2018 2.170 2.220 2.170 2.210 300,338 +0.04(+1.84%)
Sep 26, 2018 2.240 2.240 2.120 2.170 442,191 -0.09(-3.98%)
Sep 25, 2018 2.270 2.270 2.250 2.260 80,761 -0.01(-0.44%)
Sep 24, 2018 2.260 2.280 2.250 2.270 111,089 +0.01(+0.44%)
Sep 21, 2018 2.250 2.270 2.250 2.260 329,267 +0.01(+0.44%)
Sep 20, 2018 2.250 2.270 2.240 2.250 711,839 -0.11(-4.66%)
Sep 19, 2018 2.330 2.390 2.320 2.360 205,986 +0.00(+0.00%)
Sep 18, 2018 2.330 2.360 2.280 2.360 350,093 +0.05(+2.16%)
Sep 17, 2018 2.270 2.330 2.260 2.310 184,794 +0.06(+2.67%)
Sep 14, 2018 2.280 2.290 2.210 2.250 402,757 -0.08(-3.43%)
Sep 13, 2018 2.200 2.330 2.200 2.330 373,158 +0.14(+6.39%)
Sep 12, 2018 2.170 2.210 2.160 2.190 275,918 +0.00(+0.00%)
Sep 11, 2018 2.160 2.190 2.160 2.190 70,439 +0.03(+1.39%)
Sep 10, 2018 2.160 2.190 2.150 2.160 165,315 -0.01(-0.46%)
Sep 07, 2018 2.150 2.170 2.140 2.170 192,945 +0.00(+0.00%)
Sep 06, 2018 2.150 2.180 2.150 2.170 160,877 +0.02(+0.93%)
Sep 05, 2018 2.190 2.210 2.150 2.150 265,186 -0.05(-2.27%)
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.