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 (%)
Nov 30, 2023 0.3500 0.3500 0.3450 0.3500 30,840 +0.01(+1.45%)
Nov 29, 2023 0.3500 0.3550 0.3450 0.3450 18,050 -0.02(-4.17%)
Nov 28, 2023 0.3650 0.3650 0.3450 0.3600 90,661 -0.01(-1.37%)
Nov 27, 2023 0.3650 0.3650 0.3600 0.3650 64,795 -0.02(-5.19%)
Nov 24, 2023 0.3550 0.3850 0.3550 0.3850 242,112 +0.02(+4.05%)
Nov 23, 2023 0.3400 0.3700 0.3400 0.3700 127,615 +0.02(+5.71%)
Nov 22, 2023 0.3450 0.3550 0.3450 0.3500 29,716 -0.01(-1.41%)
Nov 21, 2023 0.3550 0.3600 0.3500 0.3550 70,543 -0.01(-1.39%)
Nov 20, 2023 0.3400 0.3600 0.3400 0.3600 60,203 +0.00(+0.00%)
Nov 17, 2023 0.3500 0.3600 0.3500 0.3600 43,960 +0.01(+2.86%)
Nov 16, 2023 0.3450 0.3500 0.3450 0.3500 116,000 +0.00(+0.00%)
Nov 15, 2023 0.3400 0.3500 0.3400 0.3500 110,136 +0.01(+1.45%)
Nov 14, 2023 0.3400 0.3500 0.3400 0.3450 43,500 +0.00(+1.47%)
Nov 13, 2023 0.3450 0.3500 0.3350 0.3400 31,364 -0.00(-1.45%)
Nov 10, 2023 0.3500 0.3500 0.3300 0.3450 31,945 -0.01(-1.43%)
Nov 09, 2023 0.3450 0.3550 0.3450 0.3500 7,501 +0.00(+0.00%)
Nov 08, 2023 0.3500 0.3550 0.3400 0.3500 45,284 +0.00(+0.00%)
Nov 07, 2023 0.3600 0.3600 0.3500 0.3500 71,003 +0.00(+0.00%)
Nov 06, 2023 0.3400 0.3600 0.3400 0.3500 102,155 +0.02(+6.06%)
Nov 03, 2023 0.3500 0.3500 0.3250 0.3300 22,708 -0.01(-2.94%)
Nov 02, 2023 0.3400 0.3500 0.3350 0.3400 64,521 +0.02(+4.62%)
Nov 01, 2023 0.3400 0.3400 0.3200 0.3250 67,131 -0.02(-4.41%)
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%)
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.