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 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 22, 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 (%)
Aug 31, 2022 0.6100 0.6200 0.6100 0.6200 6,434 +0.02(+3.33%)
Aug 30, 2022 0.6200 0.6200 0.6000 0.6000 165,520 +0.00(+0.00%)
Aug 29, 2022 0.6000 0.6000 0.5900 0.6000 39,702 +0.00(+0.00%)
Aug 26, 2022 0.6200 0.6300 0.6000 0.6000 288,301 -0.03(-4.76%)
Aug 25, 2022 0.6300 0.6400 0.6300 0.6300 87,869 -0.01(-1.56%)
Aug 24, 2022 0.6400 0.6400 0.6300 0.6400 72,886 -0.01(-1.54%)
Aug 23, 2022 0.6300 0.6500 0.6200 0.6500 80,300 +0.00(+0.00%)
Aug 22, 2022 0.6200 0.6500 0.6200 0.6500 83,261 +0.02(+3.17%)
Aug 19, 2022 0.6400 0.6500 0.6300 0.6300 85,000 -0.03(-4.55%)
Aug 18, 2022 0.6500 0.6700 0.6200 0.6600 134,500 +0.00(+0.00%)
Aug 17, 2022 0.6600 0.6800 0.6500 0.6600 59,156 -0.03(-4.35%)
Aug 16, 2022 0.6300 0.6900 0.6300 0.6900 455,045 +0.05(+7.81%)
Aug 15, 2022 0.6400 0.6400 0.6200 0.6400 89,787 +0.00(+0.00%)
Aug 12, 2022 0.6400 0.6400 0.6200 0.6400 41,211 +0.00(+0.00%)
Aug 11, 2022 0.6600 0.6600 0.6400 0.6400 34,016 -0.01(-1.54%)
Aug 10, 2022 0.6600 0.6600 0.6500 0.6500 22,167 +0.00(+0.00%)
Aug 09, 2022 0.6400 0.6600 0.6400 0.6500 31,487 +0.00(+0.00%)
Aug 08, 2022 0.6300 0.6600 0.6300 0.6500 20,491 +0.02(+3.17%)
Aug 05, 2022 0.6600 0.6600 0.6300 0.6300 55,004 -0.03(-4.55%)
Aug 04, 2022 0.6500 0.6900 0.6400 0.6600 44,200 +0.05(+8.20%)
Aug 03, 2022 0.6200 0.6400 0.6100 0.6100 27,165 -0.01(-1.61%)
Aug 02, 2022 0.6300 0.6400 0.6200 0.6200 31,875 -0.03(-4.62%)
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%)
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.