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 (%)
Sep 28, 2018 2.170 2.200 2.150 2.160 984,131 -0.05(-2.26%)
Sep 27, 2018 2.170 2.220 2.170 2.210 300,338 +0.04(+1.84%)
Sep 26, 2018 2.240 2.240 2.120 2.170 442,191 -0.09(-3.98%)
Sep 25, 2018 2.270 2.270 2.250 2.260 80,761 -0.01(-0.44%)
Sep 24, 2018 2.260 2.280 2.250 2.270 111,089 +0.01(+0.44%)
Sep 21, 2018 2.250 2.270 2.250 2.260 329,267 +0.01(+0.44%)
Sep 20, 2018 2.250 2.270 2.240 2.250 711,839 -0.11(-4.66%)
Sep 19, 2018 2.330 2.390 2.320 2.360 205,986 +0.00(+0.00%)
Sep 18, 2018 2.330 2.360 2.280 2.360 350,093 +0.05(+2.16%)
Sep 17, 2018 2.270 2.330 2.260 2.310 184,794 +0.06(+2.67%)
Sep 14, 2018 2.280 2.290 2.210 2.250 402,757 -0.08(-3.43%)
Sep 13, 2018 2.200 2.330 2.200 2.330 373,158 +0.14(+6.39%)
Sep 12, 2018 2.170 2.210 2.160 2.190 275,918 +0.00(+0.00%)
Sep 11, 2018 2.160 2.190 2.160 2.190 70,439 +0.03(+1.39%)
Sep 10, 2018 2.160 2.190 2.150 2.160 165,315 -0.01(-0.46%)
Sep 07, 2018 2.150 2.170 2.140 2.170 192,945 +0.00(+0.00%)
Sep 06, 2018 2.150 2.180 2.150 2.170 160,877 +0.02(+0.93%)
Sep 05, 2018 2.190 2.210 2.150 2.150 265,186 -0.05(-2.27%)
Sep 04, 2018 2.210 2.210 2.190 2.200 197,089 +0.01(+0.46%)
Aug 31, 2018 2.190 2.190 2.190 0 +0.03(+1.39%)
Aug 30, 2018 2.150 2.180 2.140 2.160 90,589 +0.00(+0.00%)
Aug 29, 2018 2.160 2.160 2.130 2.160 215,479 -0.01(-0.46%)
Aug 28, 2018 2.180 2.180 2.150 2.170 145,039 +0.00(+0.00%)
Aug 27, 2018 2.170 2.180 2.150 2.170 171,384 +0.00(+0.00%)
Aug 24, 2018 2.170 2.170 2.140 2.170 289,905 +0.00(+0.00%)
Aug 23, 2018 2.180 2.190 2.160 2.170 208,789 +0.00(+0.00%)
Aug 22, 2018 2.170 2.200 2.150 2.170 205,731 -0.01(-0.46%)
Aug 21, 2018 2.170 2.190 2.150 2.180 157,868 +0.00(+0.00%)
Aug 20, 2018 2.170 2.190 2.150 2.180 115,596 +0.01(+0.46%)
Aug 17, 2018 2.160 2.170 2.130 2.170 257,679 -0.02(-0.91%)
Aug 16, 2018 2.180 2.190 2.160 2.190 218,673 +0.00(+0.00%)
Aug 15, 2018 2.170 2.190 2.150 2.190 372,153 +0.02(+0.92%)
Aug 14, 2018 2.190 2.190 2.140 2.170 174,269 -0.04(-1.81%)
Aug 13, 2018 2.150 2.230 2.150 2.210 442,081 +0.05(+2.31%)
Aug 10, 2018 2.160 2.170 2.120 2.160 319,561 -0.03(-1.37%)
Aug 09, 2018 2.150 2.210 2.150 2.190 265,800 +0.02(+0.92%)
Aug 08, 2018 2.180 2.200 2.150 2.170 340,084 -0.01(-0.46%)
Aug 07, 2018 2.210 2.210 2.180 2.180 397,532 -0.04(-1.80%)
Aug 03, 2018 2.220 2.220 2.220 0 +0.00(+0.00%)
Aug 02, 2018 2.210 2.220 2.180 2.220 139,760 +0.01(+0.45%)
Aug 01, 2018 2.240 2.240 2.190 2.210 375,103 -0.03(-1.34%)
Jul 31, 2018 2.210 2.280 2.190 2.240 245,393 +0.04(+1.82%)
Jul 30, 2018 2.200 2.220 2.190 2.200 93,751 -0.01(-0.45%)
Jul 27, 2018 2.190 2.210 2.170 2.210 311,502 +0.02(+0.91%)
Jul 26, 2018 2.190 2.220 2.180 2.190 120,831 -0.01(-0.45%)
Jul 25, 2018 2.200 2.220 2.170 2.200 355,169 -0.01(-0.45%)
Jul 24, 2018 2.180 2.230 2.160 2.210 379,197 +0.01(+0.45%)
Jul 23, 2018 2.130 2.220 2.130 2.200 462,024 +0.07(+3.29%)
Jul 20, 2018 2.110 2.160 2.110 2.130 312,317 +0.02(+0.95%)
Jul 19, 2018 2.130 2.130 2.100 2.110 121,131 -0.05(-2.31%)
Jul 18, 2018 2.120 2.160 2.090 2.160 235,850 +0.03(+1.41%)
Jul 17, 2018 2.110 2.140 2.080 2.130 165,141 +0.01(+0.47%)
Jul 16, 2018 2.080 2.120 2.060 2.120 417,883 +0.05(+2.42%)
Jul 13, 2018 2.070 2.050 2.070 151,934 +0.00(+0.00%)
Jul 12, 2018 2.100 2.060 2.070 239,295 -0.03(-1.43%)
Jul 11, 2018 2.120 2.150 2.080 2.100 355,678 -0.03(-1.41%)
Jul 10, 2018 2.150 2.160 2.100 2.130 152,153 -0.02(-0.93%)
Jul 09, 2018 2.170 2.170 2.100 2.150 407,360 -0.03(-1.38%)
Jul 06, 2018 2.190 2.130 2.180 382,560 -0.01(-0.46%)
Jul 05, 2018 2.120 2.200 2.120 2.190 316,498 +0.07(+3.30%)
Jul 04, 2018 2.080 2.120 2.070 2.120 143,699 +0.02(+0.95%)
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.