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 (%)
Jul 29, 2022 0.6500 0 +0.01(+1.56%)
Jul 28, 2022 0.6300 0.6500 0.6300 0.6400 45,252 +0.01(+1.59%)
Jul 27, 2022 0.6300 0.6300 0.6200 0.6300 41,967 +0.01(+1.61%)
Jul 26, 2022 0.6200 0.6200 0.6200 0.6200 51,874 -0.01(-1.59%)
Jul 25, 2022 0.6300 0.6300 0.6100 0.6300 81,631 +0.00(+0.00%)
Jul 22, 2022 0.6300 0.6500 0.6300 0.6300 26,874 -0.01(-1.56%)
Jul 21, 2022 0.6300 0.6500 0.6300 0.6400 14,900 +0.00(+0.00%)
Jul 20, 2022 0.6400 0.6500 0.6300 0.6400 40,360 -0.01(-1.54%)
Jul 19, 2022 0.6400 0.6500 0.6300 0.6500 66,313 +0.01(+1.56%)
Jul 18, 2022 0.6100 0.6400 0.6100 0.6400 83,900 +0.03(+4.92%)
Jul 15, 2022 0.5800 0.6300 0.5800 0.6100 86,582 +0.02(+3.39%)
Jul 14, 2022 0.6000 0.6000 0.5800 0.5900 32,490 -0.02(-3.28%)
Jul 13, 2022 0.6000 0.6100 0.5900 0.6100 87,500 +0.00(+0.00%)
Jul 12, 2022 0.6000 0.6200 0.6000 0.6100 58,853 +0.01(+1.67%)
Jul 11, 2022 0.6000 0.6000 0.5800 0.6000 6,500 +0.01(+1.69%)
Jul 08, 2022 0.5800 0.6300 0.5700 0.5900 577,124 +0.01(+1.72%)
Jul 07, 2022 0.5800 0.5900 0.5700 0.5800 237,568 -0.02(-3.33%)
Jul 06, 2022 0.5600 0.6200 0.5600 0.6000 527,581 +0.01(+1.69%)
Jul 05, 2022 0.6000 0.6000 0.5800 0.5900 95,296 -0.02(-3.28%)
Jul 04, 2022 0.6000 0.6100 0.6000 0.6100 58,327 +0.00(+0.00%)
Jun 30, 2022 0.6100 0 +0.00(+0.00%)
Jun 29, 2022 0.6200 0.6200 0.6100 0.6100 14,566 +0.01(+1.67%)
Jun 28, 2022 0.6400 0.6400 0.6000 0.6000 262,625 -0.03(-4.76%)
Jun 27, 2022 0.6500 0.6500 0.6300 0.6300 89,175 -0.02(-3.08%)
Jun 24, 2022 0.6600 0.6600 0.6400 0.6500 98,206 +0.02(+3.17%)
Jun 23, 2022 0.6800 0.6800 0.6200 0.6300 222,927 -0.04(-5.97%)
Jun 22, 2022 0.6700 0.6900 0.6600 0.6700 24,053 -0.03(-4.29%)
Jun 21, 2022 0.7200 0.7200 0.7000 0.7000 98,248 -0.03(-4.11%)
Jun 20, 2022 0.7200 0.7300 0.6900 0.7300 78,062 +0.00(+0.00%)
Jun 17, 2022 0.6900 0.7400 0.6700 0.7300 355,095 +0.04(+5.80%)
Jun 16, 2022 0.6900 0.7000 0.6500 0.6900 347,611 -0.02(-2.82%)
Jun 15, 2022 0.6900 0.7200 0.6700 0.7100 143,000 +0.02(+2.90%)
Jun 14, 2022 0.6700 0.7000 0.6700 0.6900 727,816 +0.02(+2.99%)
Jun 13, 2022 0.6600 0.6700 0.6300 0.6700 218,830 +0.01(+1.52%)
Jun 10, 2022 0.6800 0.6900 0.6600 0.6600 152,008 -0.05(-7.04%)
Jun 09, 2022 0.6900 0.7100 0.6900 0.7100 72,514 +0.01(+1.43%)
Jun 08, 2022 0.6800 0.7100 0.6600 0.7000 777,886 +0.01(+1.45%)
Jun 07, 2022 0.6700 0.6900 0.6600 0.6900 257,432 +0.01(+1.47%)
Jun 06, 2022 0.6500 0.7000 0.6500 0.6800 373,381 +0.04(+6.25%)
Jun 03, 2022 0.6300 0.6400 0.6200 0.6400 98,600 +0.01(+1.59%)
Jun 02, 2022 0.6100 0.6300 0.6100 0.6300 178,213 +0.02(+3.28%)
Jun 01, 2022 0.6100 0.6100 0.6100 0.6100 27,800 +0.00(+0.00%)
May 31, 2022 0.6200 0.6200 0.6000 0.6100 19,003 +0.01(+1.67%)
May 30, 2022 0.6100 0.6100 0.6000 0.6000 49,910 -0.01(-1.64%)
May 27, 2022 0.6200 0.6200 0.6100 0.6100 94,403 -0.02(-3.17%)
May 26, 2022 0.6200 0.6300 0.6100 0.6300 46,500 +0.00(+0.00%)
May 25, 2022 0.6000 0.6300 0.6000 0.6300 44,206 +0.02(+3.28%)
May 24, 2022 0.6000 0.6100 0.6000 0.6100 58,573 +0.01(+1.67%)
May 20, 2022 0.6000 0 +0.00(+0.00%)
May 19, 2022 0.5800 0.6000 0.5800 0.6000 52,002 +0.02(+3.45%)
May 18, 2022 0.5900 0.5900 0.5800 0.5800 10,109 -0.02(-3.33%)
May 17, 2022 0.5900 0.6000 0.5900 0.6000 9,317 +0.01(+1.69%)
May 16, 2022 0.5900 0.5900 0.5800 0.5900 27,485 -0.01(-1.67%)
May 13, 2022 0.6000 0.6100 0.5900 0.6000 39,881 +0.01(+1.69%)
May 12, 2022 0.6000 0.6100 0.5900 0.5900 180,382 -0.01(-1.67%)
May 11, 2022 0.6200 0.6300 0.6000 0.6000 81,712 +0.00(+0.00%)
May 10, 2022 0.6100 0.6100 0.6000 0.6000 91,003 -0.01(-1.64%)
May 09, 2022 0.6000 0.6200 0.5900 0.6100 235,670 -0.01(-1.61%)
May 06, 2022 0.6300 0.6400 0.6100 0.6200 221,500 +0.00(+0.00%)
May 05, 2022 0.6400 0.6400 0.6100 0.6200 29,803 -0.02(-3.13%)
May 04, 2022 0.6100 0.6500 0.6000 0.6400 230,006 +0.03(+4.92%)
May 03, 2022 0.6100 0.6200 0.6000 0.6100 11,483 -0.02(-3.17%)
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.