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

Lucara Diamond Corp (TSX: LUC )

0.3450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Dec 29, 2023 0.3850 0 -0.02(-3.75%)
Dec 28, 2023 0.4050 0.4050 0.4000 0.4000 42,000 -0.01(-1.23%)
Dec 27, 2023 0.4000 0.4050 0.4000 0.4050 39,120 -0.00(-1.22%)
Dec 22, 2023 0.4100 0 +0.00(+0.00%)
Dec 21, 2023 0.4000 0.4100 0.4000 0.4100 27,258 +0.01(+3.80%)
Dec 20, 2023 0.3900 0.3950 0.3900 0.3950 207,528 +0.01(+2.60%)
Dec 19, 2023 0.4000 0.4000 0.3800 0.3850 156,000 +0.01(+1.32%)
Dec 18, 2023 0.3800 0.3850 0.3750 0.3800 81,630 -0.02(-5.00%)
Dec 15, 2023 0.4100 0.4150 0.4000 0.4000 563,500 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.4000 0.3800 0.4000 187,000 +0.01(+2.56%)
Dec 13, 2023 0.3950 0.3950 0.3900 0.3900 4,000 +0.02(+5.41%)
Dec 12, 2023 0.4050 0.4100 0.3700 0.3700 299,010 -0.06(-13.95%)
Dec 11, 2023 0.4200 0.4300 0.4000 0.4300 214,523 -0.01(-1.15%)
Dec 08, 2023 0.3800 0.4350 0.3700 0.4350 165,849 +0.05(+12.99%)
Dec 07, 2023 0.3800 0.3850 0.3650 0.3850 54,000 +0.02(+4.05%)
Dec 06, 2023 0.3550 0.3700 0.3550 0.3700 711,105 +0.02(+4.23%)
Dec 05, 2023 0.3450 0.3600 0.3400 0.3550 319,250 +0.01(+1.43%)
Dec 04, 2023 0.3450 0.3500 0.3450 0.3500 95,570 -0.01(-1.41%)
Dec 01, 2023 0.3550 0.3600 0.3500 0.3550 364,096 +0.01(+1.43%)
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%)
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.