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 (%)
Mar 31, 2023 0.5200 0.5200 0.5000 0.5100 19,000 -0.02(-3.77%)
Mar 30, 2023 0.5200 0.5300 0.5200 0.5300 21,504 +0.02(+3.92%)
Mar 29, 2023 0.5300 0.5300 0.5100 0.5100 95,600 -0.02(-3.77%)
Mar 28, 2023 0.5200 0.5400 0.5100 0.5300 35,638 +0.00(+0.00%)
Mar 27, 2023 0.5200 0.5400 0.5200 0.5300 16,010 -0.02(-3.64%)
Mar 24, 2023 0.5300 0.5500 0.5200 0.5500 11,310 +0.01(+1.85%)
Mar 23, 2023 0.5400 0.5400 0.5300 0.5400 23,500 +0.00(+0.00%)
Mar 22, 2023 0.5400 0.5400 0.5400 0.5400 9,500 +0.00(+0.00%)
Mar 21, 2023 0.5500 0.5500 0.5400 0.5400 17,650 -0.01(-1.82%)
Mar 20, 2023 0.5400 0.5600 0.5300 0.5500 49,600 +0.01(+1.85%)
Mar 17, 2023 0.5400 0.5400 0.5300 0.5400 56,000 +0.01(+1.89%)
Mar 16, 2023 0.5400 0.5400 0.5300 0.5300 18,500 -0.01(-1.85%)
Mar 15, 2023 0.5200 0.5700 0.5200 0.5400 85,950 +0.00(+0.00%)
Mar 14, 2023 0.5300 0.5500 0.5300 0.5400 78,697 +0.01(+1.89%)
Mar 13, 2023 0.5400 0.5400 0.5300 0.5300 21,657 -0.02(-3.64%)
Mar 10, 2023 0.5500 0.5900 0.5500 0.5500 36,765 -0.02(-3.51%)
Mar 09, 2023 0.5800 0.5800 0.5700 0.5700 22,516 -0.01(-1.72%)
Mar 08, 2023 0.5700 0.5800 0.5700 0.5800 16,601 +0.00(+0.00%)
Mar 07, 2023 0.5700 0.5800 0.5700 0.5800 5,613 +0.01(+1.75%)
Mar 06, 2023 0.5700 0.5700 0.5700 0.5700 55,663 +0.01(+1.79%)
Mar 03, 2023 0.5800 0.5800 0.5600 0.5600 12,000 -0.02(-3.45%)
Mar 02, 2023 0.5900 0.5900 0.5700 0.5800 51,414 +0.01(+1.75%)
Mar 01, 2023 0.5700 0.5900 0.5600 0.5700 28,786 +0.00(+0.00%)
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%)
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.