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: 2:01 PM EDT, May 17, 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 30, 2020 0.5200 0.5300 0.5000 0.5000 56,413 -0.01(-1.96%)
Sep 29, 2020 0.5100 0.5300 0.5100 0.5100 63,383 -0.01(-1.92%)
Sep 28, 2020 0.5100 0.5300 0.5000 0.5200 60,321 +0.01(+1.96%)
Sep 25, 2020 0.5200 0.5200 0.5000 0.5100 22,904 +0.01(+2.00%)
Sep 24, 2020 0.5000 0.5100 0.5000 0.5000 70,313 -0.01(-1.96%)
Sep 23, 2020 0.5200 0.5200 0.5000 0.5100 232,292 +0.00(+0.00%)
Sep 22, 2020 0.5100 0.5400 0.5000 0.5100 413,877 -0.01(-1.92%)
Sep 21, 2020 0.5600 0.5600 0.5000 0.5200 474,483 -0.05(-8.77%)
Sep 18, 2020 0.5500 0.5700 0.5500 0.5700 105,869 +0.01(+1.79%)
Sep 17, 2020 0.5400 0.5600 0.5400 0.5600 3,734 +0.02(+3.70%)
Sep 16, 2020 0.5500 0.5700 0.5400 0.5400 95,034 +0.00(+0.00%)
Sep 15, 2020 0.5400 0.5600 0.5400 0.5400 54,425 +0.00(+0.00%)
Sep 14, 2020 0.5700 0.5700 0.5400 0.5400 32,079 -0.01(-1.82%)
Sep 11, 2020 0.5600 0.5700 0.5500 0.5500 11,232 +0.00(+0.00%)
Sep 10, 2020 0.5400 0.5800 0.5400 0.5500 439,063 +0.03(+5.77%)
Sep 09, 2020 0.5400 0.5400 0.5100 0.5200 47,601 -0.01(-1.89%)
Sep 08, 2020 0.5600 0.5600 0.5200 0.5300 81,921 -0.04(-7.02%)
Sep 04, 2020 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Sep 03, 2020 0.5100 0.5400 0.5100 0.5300 233,465 +0.01(+1.92%)
Sep 02, 2020 0.5500 0.5500 0.5100 0.5200 441,910 -0.03(-5.45%)
Sep 01, 2020 0.5600 0.5600 0.5500 0.5500 131,363 +0.00(+0.00%)
Aug 31, 2020 0.5600 0.5700 0.5500 0.5500 34,045 -0.01(-1.79%)
Aug 28, 2020 0.5600 0.5700 0.5500 0.5600 69,548 +0.00(+0.00%)
Aug 27, 2020 0.5700 0.5700 0.5600 0.5600 83,175 -0.02(-3.45%)
Aug 26, 2020 0.5400 0.5800 0.5400 0.5800 237,830 +0.03(+5.45%)
Aug 25, 2020 0.5300 0.5500 0.5300 0.5500 69,641 +0.02(+3.77%)
Aug 24, 2020 0.5400 0.5500 0.5300 0.5300 100,323 +0.00(+0.00%)
Aug 21, 2020 0.5500 0.5500 0.5300 0.5300 79,334 -0.02(-3.64%)
Aug 20, 2020 0.5500 0.5500 0.5500 0.5500 92,700 +0.00(+0.00%)
Aug 19, 2020 0.5600 0.5600 0.5500 0.5500 124,866 -0.01(-1.79%)
Aug 18, 2020 0.5800 0.5800 0.5600 0.5600 110,608 +0.00(+0.00%)
Aug 17, 2020 0.5600 0.5800 0.5500 0.5600 270,506 +0.00(+0.00%)
Aug 14, 2020 0.5700 0.5800 0.5600 0.5600 190,466 -0.01(-1.75%)
Aug 13, 2020 0.5700 0.5800 0.5600 0.5700 200,301 +0.01(+1.79%)
Aug 12, 2020 0.5800 0.5800 0.5400 0.5600 279,060 +0.00(+0.00%)
Aug 11, 2020 0.5900 0.5900 0.5500 0.5600 192,950 -0.03(-5.08%)
Aug 10, 2020 0.5700 0.6100 0.5700 0.5900 703,449 +0.03(+5.36%)
Aug 07, 2020 0.5600 0.5700 0.5600 0.5600 57,166 +0.00(+0.00%)
Aug 06, 2020 0.5800 0.5900 0.5600 0.5600 261,925 -0.03(-5.08%)
Aug 05, 2020 0.5800 0.6000 0.5800 0.5900 147,000 +0.01(+1.72%)
Aug 04, 2020 0.5800 0.6000 0.5800 0.5800 53,146 +0.00(+0.00%)
Jul 31, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Jul 30, 2020 0.6100 0.6100 0.5900 0.6000 14,509 +0.01(+1.69%)
Jul 29, 2020 0.5900 0.6000 0.5900 0.5900 29,161 +0.00(+0.00%)
Jul 28, 2020 0.6000 0.6000 0.5800 0.5900 57,451 +0.00(+0.00%)
Jul 27, 2020 0.6000 0.6300 0.5900 0.5900 75,303 +0.01(+1.72%)
Jul 24, 2020 0.5800 0.6000 0.5800 0.5800 35,504 -0.01(-1.69%)
Jul 23, 2020 0.6000 0.6000 0.5900 0.5900 200,584 +0.01(+1.72%)
Jul 22, 2020 0.5900 0.6000 0.5800 0.5800 103,616 +0.00(+0.00%)
Jul 21, 2020 0.6000 0.6100 0.5800 0.5800 87,351 -0.02(-3.33%)
Jul 20, 2020 0.6000 0.6200 0.6000 0.6000 105,614 +0.00(+0.00%)
Jul 17, 2020 0.6200 0.6300 0.5900 0.6000 336,385 -0.04(-6.25%)
Jul 16, 2020 0.6100 0.6400 0.6100 0.6400 146,188 +0.04(+6.67%)
Jul 15, 2020 0.6100 0.6200 0.6000 0.6000 139,052 +0.00(+0.00%)
Jul 14, 2020 0.6000 0.6100 0.5900 0.6000 146,548 +0.00(+0.00%)
Jul 13, 2020 0.6100 0.6300 0.6000 0.6000 240,397 -0.02(-3.23%)
Jul 10, 2020 0.6200 0.6400 0.6200 0.6200 20,285 -0.01(-1.59%)
Jul 09, 2020 0.6600 0.6600 0.6300 0.6300 123,271 -0.02(-3.08%)
Jul 08, 2020 0.6500 0.6500 0.6400 0.6500 27,761 +0.00(+0.00%)
Jul 07, 2020 0.6500 0.6700 0.6400 0.6500 72,559 +0.01(+1.56%)
Jul 06, 2020 0.6600 0.6800 0.6300 0.6400 275,911 +0.00(+0.00%)
Jul 03, 2020 0.6600 0.6600 0.6400 0.6400 100,291 +0.00(+0.00%)
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.