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: 10:39 AM EDT, Jun 4, 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 (%)
Feb 28, 2023 0.5600 0.5700 0.5600 0.5700 10,050 +0.01(+1.79%)
Feb 27, 2023 0.5600 0.5600 0.5600 0.5600 10,030 -0.01(-1.75%)
Feb 24, 2023 0.5800 0.5800 0.5700 0.5700 8,200 +0.01(+1.79%)
Feb 23, 2023 0.5600 0.5800 0.5600 0.5600 13,813 -0.01(-1.75%)
Feb 22, 2023 0.6000 0.6000 0.5500 0.5700 115,961 -0.03(-5.00%)
Feb 21, 2023 0.6000 0.6000 0.6000 0.6000 20,010 -0.01(-1.64%)
Feb 17, 2023 0.6100 0 +0.01(+1.67%)
Feb 16, 2023 0.6100 0.6100 0.5900 0.6000 291,066 -0.01(-1.64%)
Feb 15, 2023 0.6100 0.6100 0.6100 0.6100 13,280 -0.01(-1.61%)
Feb 14, 2023 0.6100 0.6200 0.6100 0.6200 9,405 +0.00(+0.00%)
Feb 13, 2023 0.6300 0.6500 0.6000 0.6200 29,799 +0.03(+5.08%)
Feb 10, 2023 0.6400 0.6400 0.5900 0.5900 10,989 -0.02(-3.28%)
Feb 09, 2023 0.6200 0.6200 0.6100 0.6100 4,752 -0.02(-3.17%)
Feb 08, 2023 0.6400 0.6400 0.6300 0.6300 4,517 -0.02(-3.08%)
Feb 07, 2023 0.6500 0.6500 0.6500 0.6500 20,001 +0.01(+1.56%)
Feb 06, 2023 0.6700 0.6700 0.6200 0.6400 25,534 +0.03(+4.92%)
Feb 03, 2023 0.6200 0.6500 0.6100 0.6100 15,207 -0.04(-6.15%)
Feb 02, 2023 0.6300 0.6500 0.6300 0.6500 26,901 +0.01(+1.56%)
Feb 01, 2023 0.6200 0.6400 0.6200 0.6400 11,520 +0.01(+1.59%)
Jan 31, 2023 0.6300 0.6300 0.6300 0.6300 1,000 +0.01(+1.61%)
Jan 30, 2023 0.6300 0.6400 0.6100 0.6200 80,275 -0.04(-6.06%)
Jan 27, 2023 0.6300 0.6700 0.6200 0.6600 230,320 +0.03(+4.76%)
Jan 26, 2023 0.6500 0.6500 0.6100 0.6300 31,800 -0.02(-3.08%)
Jan 25, 2023 0.6500 0.6600 0.6400 0.6500 22,800 -0.01(-1.52%)
Jan 24, 2023 0.6700 0.6700 0.6600 0.6600 241,185 -0.01(-1.49%)
Jan 23, 2023 0.6900 0.6900 0.6600 0.6700 134,345 -0.05(-6.94%)
Jan 20, 2023 0.6800 0.7200 0.6700 0.7200 287,495 +0.03(+4.35%)
Jan 19, 2023 0.6700 0.6900 0.6600 0.6900 42,713 +0.00(+0.00%)
Jan 18, 2023 0.6700 0.6900 0.6600 0.6900 74,570 +0.00(+0.00%)
Jan 17, 2023 0.6400 0.6900 0.6400 0.6900 155,270 +0.04(+6.15%)
Jan 16, 2023 0.6300 0.6500 0.6300 0.6500 69,268 +0.02(+3.17%)
Jan 13, 2023 0.6100 0.6300 0.6100 0.6300 159,592 +0.00(+0.00%)
Jan 12, 2023 0.6000 0.6300 0.6000 0.6300 210,957 +0.03(+5.00%)
Jan 11, 2023 0.5800 0.6200 0.5800 0.6000 204,305 +0.00(+0.00%)
Jan 10, 2023 0.5900 0.6100 0.5600 0.6000 199,122 +0.02(+3.45%)
Jan 09, 2023 0.5500 0.6000 0.5500 0.5800 807,589 +0.05(+9.43%)
Jan 06, 2023 0.5300 0.5300 0.5200 0.5300 35,697 +0.01(+1.92%)
Jan 05, 2023 0.5000 0.5300 0.5000 0.5200 81,187 +0.01(+1.96%)
Jan 04, 2023 0.5100 0.5100 0.5000 0.5100 2,000 +0.01(+2.00%)
Jan 03, 2023 0.5000 0.5000 0.5000 0.5000 14,550 +0.00(+0.00%)
Dec 30, 2022 0.5000 0 +0.01(+2.04%)
Dec 29, 2022 0.4950 0.5000 0.4900 0.4900 17,644 -0.01(-2.00%)
Dec 28, 2022 0.4800 0.5000 0.4800 0.5000 51,917 +0.01(+2.04%)
Dec 23, 2022 0.4900 0 -0.01(-1.01%)
Dec 22, 2022 0.4900 0.4950 0.4900 0.4950 41,400 -0.02(-2.94%)
Dec 21, 2022 0.5100 0.5100 0.5000 0.5100 10,001 +0.01(+2.00%)
Dec 20, 2022 0.5100 0.5100 0.4900 0.5000 372,703 -0.01(-1.96%)
Dec 19, 2022 0.5100 0.5100 0.5000 0.5100 53,500 +0.01(+2.00%)
Dec 16, 2022 0.5100 0.5100 0.5000 0.5000 42,000 +0.00(+0.00%)
Dec 15, 2022 0.5100 0.5100 0.5000 0.5000 50,400 +0.00(+0.00%)
Dec 14, 2022 0.5100 0.5100 0.5000 0.5000 66,500 +0.00(+0.00%)
Dec 13, 2022 0.5200 0.5200 0.5000 0.5000 20,028 -0.01(-1.96%)
Dec 12, 2022 0.5100 0.5300 0.5100 0.5100 65,914 -0.01(-1.92%)
Dec 09, 2022 0.5200 0.5200 0.5200 0.5200 24,503 +0.02(+4.00%)
Dec 08, 2022 0.5100 0.5200 0.5000 0.5000 25,510 -0.02(-3.85%)
Dec 07, 2022 0.5100 0.5400 0.5100 0.5200 89,370 +0.03(+6.12%)
Dec 06, 2022 0.5200 0.5200 0.4700 0.4900 673,880 -0.02(-3.92%)
Dec 05, 2022 0.5300 0.5300 0.5100 0.5100 68,911 +0.00(+0.00%)
Dec 02, 2022 0.5100 0.5200 0.5100 0.5100 59,723 -0.01(-1.92%)
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.