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: 9:30 AM EDT, May 15, 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 (%)
May 14, 2024 0.3550 0.3550 0.3500 0.3500 76,630 +0.00(+0.00%)
May 13, 2024 0.3450 0.3500 0.3400 0.3500 24,477 -0.01(-1.41%)
May 10, 2024 0.3550 0.3550 0.3400 0.3550 15,626 -0.01(-2.74%)
May 09, 2024 0.3500 0.3650 0.3500 0.3650 15,558 +0.03(+8.96%)
May 07, 2024 0.3350 14 -0.01(-1.47%)
May 06, 2024 0.3400 0.3400 0.3250 0.3400 36,498 +0.00(+0.00%)
May 03, 2024 0.3450 0.3450 0.3400 0.3400 52,600 -0.01(-2.86%)
May 02, 2024 0.3400 0.3500 0.3300 0.3500 69,331 -0.01(-1.41%)
May 01, 2024 0.3500 0.3550 0.3500 0.3550 11,458 -0.01(-2.74%)
Apr 30, 2024 0.3500 0.3700 0.3450 0.3650 162,364 +0.02(+4.29%)
Apr 29, 2024 0.3400 0.3600 0.3250 0.3500 122,205 +0.01(+2.94%)
Apr 26, 2024 0.3200 0.3400 0.3100 0.3400 168,422 +0.03(+9.68%)
Apr 25, 2024 0.3100 0.3100 0.3100 0.3100 8,600 +0.00(+0.00%)
Apr 24, 2024 0.3100 0.3100 0.3100 0.3100 13,160 +0.00(+0.00%)
Apr 23, 2024 0.3100 0.3100 0.3050 0.3100 24,520 +0.01(+1.64%)
Apr 22, 2024 0.3100 0.3100 0.3050 0.3050 20,150 +0.00(+0.00%)
Apr 19, 2024 0.3000 0.3150 0.3000 0.3050 71,000 +0.01(+1.67%)
Apr 18, 2024 0.3100 0.3100 0.3000 0.3000 26,500 -0.01(-1.64%)
Apr 17, 2024 0.3050 0.3050 0.3050 0.3050 7,400 -0.01(-1.61%)
Apr 16, 2024 0.3000 0.3100 0.2850 0.3100 74,534 +0.00(+0.00%)
Apr 15, 2024 0.3200 0.3200 0.3100 0.3100 84,014 -0.01(-3.13%)
Apr 12, 2024 0.3400 0.3400 0.3150 0.3200 761,500 -0.02(-5.88%)
Apr 11, 2024 0.3350 0.3450 0.3350 0.3400 181,570 +0.02(+4.62%)
Apr 10, 2024 0.3250 0.3300 0.3150 0.3250 65,700 +0.01(+1.56%)
Apr 09, 2024 0.3150 0.3200 0.3100 0.3200 27,300 +0.00(+0.00%)
Apr 08, 2024 0.3200 0.3200 0.3200 0.3200 1,509 +0.01(+1.59%)
Apr 05, 2024 0.3200 0.3400 0.3150 0.3150 11,100 -0.01(-1.56%)
Apr 04, 2024 0.3250 0.3300 0.3200 0.3200 42,500 +0.00(+0.00%)
Apr 03, 2024 0.3150 0.3200 0.3150 0.3200 27,932 -0.01(-3.03%)
Apr 02, 2024 0.3250 0.3400 0.3100 0.3300 242,514 +0.02(+6.45%)
Apr 01, 2024 0.3200 0.3200 0.3100 0.3100 58,164 -0.01(-1.59%)
Mar 28, 2024 0.3150 0 +0.00(+0.00%)
Mar 27, 2024 0.3300 0.3300 0.3150 0.3150 12,500 -0.01(-1.56%)
Mar 25, 2024 0.3200 377 -0.01(-1.54%)
Mar 22, 2024 0.3300 0.3350 0.3250 0.3250 77,712 +0.01(+3.17%)
Mar 21, 2024 0.3400 0.3400 0.3100 0.3150 238,387 -0.03(-7.35%)
Mar 20, 2024 0.3400 0.3400 0.3400 0.3400 32,600 +0.00(+0.00%)
Mar 19, 2024 0.3400 0.3400 0.3400 0.3400 41,505 -0.00(-1.45%)
Mar 18, 2024 0.3400 0.3450 0.3400 0.3450 52,000 +0.00(+0.00%)
Mar 15, 2024 0.3400 0.3450 0.3400 0.3450 6,680 +0.00(+1.47%)
Mar 14, 2024 0.3450 0.3450 0.3300 0.3400 10,650 +0.00(+0.00%)
Mar 13, 2024 0.3300 0.3450 0.3300 0.3400 301,109 +0.01(+3.03%)
Mar 12, 2024 0.3400 0.3400 0.3300 0.3300 156,500 -0.01(-1.49%)
Mar 11, 2024 0.3400 0.3400 0.3300 0.3350 171,189 +0.00(+0.00%)
Mar 08, 2024 0.3350 0.3500 0.3350 0.3350 151,500 +0.01(+1.52%)
Mar 07, 2024 0.3400 0.3500 0.3300 0.3300 105,731 -0.01(-2.94%)
Mar 06, 2024 0.3400 0.3400 0.3400 0.3400 600 -0.01(-4.23%)
Mar 05, 2024 0.3300 0.3550 0.3300 0.3550 193,000 +0.01(+4.41%)
Mar 04, 2024 0.3450 0.3550 0.3350 0.3400 92,096 +0.00(+0.00%)
Mar 01, 2024 0.3400 0.3450 0.3250 0.3400 146,581 +0.01(+1.49%)
Feb 29, 2024 0.3450 0.3450 0.3250 0.3350 206,529 -0.02(-5.63%)
Feb 28, 2024 0.3700 0.3700 0.3500 0.3550 230,672 -0.02(-4.05%)
Feb 27, 2024 0.3600 0.3700 0.3600 0.3700 356,000 +0.01(+1.37%)
Feb 26, 2024 0.3700 0.3700 0.3600 0.3650 107,536 -0.01(-1.35%)
Feb 23, 2024 0.3700 0.3700 0.3700 0.3700 600 +0.00(+0.00%)
Feb 22, 2024 0.3700 0.3800 0.3600 0.3700 84,000 -0.01(-2.63%)
Feb 21, 2024 0.3900 0.3900 0.3650 0.3800 31,000 -0.01(-2.56%)
Feb 20, 2024 0.3700 0.3900 0.3700 0.3900 41,324 +0.01(+1.30%)
Feb 16, 2024 0.3850 0 -0.01(-2.53%)
Feb 14, 2024 0.3950 0 +0.03(+8.22%)
Feb 13, 2024 0.3800 0.3850 0.3600 0.3650 153,365 -0.02(-5.19%)
Feb 12, 2024 0.3850 0.3950 0.3850 0.3850 28,760 -0.02(-3.75%)
Feb 09, 2024 0.4000 0.4000 0.4000 0.4000 114,000 +0.00(+0.00%)
Feb 08, 2024 0.4000 0.4000 0.4000 0.4000 34,000 +0.00(+0.00%)
Feb 07, 2024 0.4000 0.4000 0.4000 0.4000 79,484 +0.00(+0.00%)
Feb 06, 2024 0.4000 0.4050 0.4000 0.4000 205,900 -0.01(-1.23%)
Feb 05, 2024 0.4100 0.4100 0.4000 0.4050 63,041 -0.01(-2.41%)
Feb 02, 2024 0.4200 0.4250 0.4150 0.4150 339,500 +0.01(+3.75%)
Feb 01, 2024 0.4000 0.4000 0.4000 0.4000 28,276 -0.01(-3.61%)
Jan 31, 2024 0.4050 0.4150 0.4050 0.4150 22,175 +0.01(+2.47%)
Jan 30, 2024 0.4000 0.4100 0.4000 0.4050 151,500 +0.01(+1.25%)
Jan 29, 2024 0.4050 0.4050 0.4000 0.4000 83,968 +0.00(+0.00%)
Jan 26, 2024 0.3900 0.4000 0.3850 0.4000 131,034 -0.01(-1.23%)
Jan 25, 2024 0.3800 0.4050 0.3800 0.4050 105,135 +0.05(+12.50%)
Jan 24, 2024 0.3700 0.3850 0.3600 0.3600 26,500 -0.02(-5.26%)
Jan 23, 2024 0.3800 0.3800 0.3700 0.3800 45,600 -0.01(-2.56%)
Jan 22, 2024 0.3800 0.3900 0.3750 0.3900 54,000 +0.01(+2.63%)
Jan 19, 2024 0.3900 0.3900 0.3800 0.3800 18,000 -0.01(-2.56%)
Jan 18, 2024 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Jan 17, 2024 0.4000 0.4000 0.3825 0.3900 26,893 -0.01(-2.50%)
Jan 16, 2024 0.4000 0.4000 0.3900 0.4000 75,286 -0.01(-1.23%)
Jan 15, 2024 0.4000 0.4050 0.3925 0.4050 66,500 +0.00(+0.00%)
Jan 12, 2024 0.4000 0.4050 0.3900 0.4050 105,500 +0.01(+1.25%)
Jan 11, 2024 0.3975 0.4100 0.3975 0.4000 20,500 +0.01(+2.56%)
Jan 10, 2024 0.3900 0.4000 0.3800 0.3900 172,530 +0.00(+0.00%)
Jan 09, 2024 0.3900 0.3900 0.3800 0.3900 21,639 -0.01(-1.27%)
Jan 08, 2024 0.3800 0.3950 0.3800 0.3950 41,751 +0.01(+1.28%)
Jan 05, 2024 0.3850 0.3900 0.3800 0.3900 13,000 +0.00(+0.00%)
Jan 04, 2024 0.3800 0.3900 0.3800 0.3900 47,000 +0.02(+5.41%)
Jan 03, 2024 0.3750 0.3800 0.3700 0.3700 45,250 -0.02(-5.13%)
Jan 02, 2024 0.3750 0.4000 0.3750 0.3900 82,000 +0.01(+1.30%)
Dec 29, 2023 0.3850 0 -0.02(-3.75%)
Dec 28, 2023 0.4050 0.4050 0.4000 0.4000 42,000 -0.01(-1.23%)
Dec 27, 2023 0.4000 0.4050 0.4000 0.4050 39,120 -0.00(-1.22%)
Dec 22, 2023 0.4100 0 +0.00(+0.00%)
Dec 21, 2023 0.4000 0.4100 0.4000 0.4100 27,258 +0.01(+3.80%)
Dec 20, 2023 0.3900 0.3950 0.3900 0.3950 207,528 +0.01(+2.60%)
Dec 19, 2023 0.4000 0.4000 0.3800 0.3850 156,000 +0.01(+1.32%)
Dec 18, 2023 0.3800 0.3850 0.3750 0.3800 81,630 -0.02(-5.00%)
Dec 15, 2023 0.4100 0.4150 0.4000 0.4000 563,500 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.4000 0.3800 0.4000 187,000 +0.01(+2.56%)
Dec 13, 2023 0.3950 0.3950 0.3900 0.3900 4,000 +0.02(+5.41%)
Dec 12, 2023 0.4050 0.4100 0.3700 0.3700 299,010 -0.06(-13.95%)
Dec 11, 2023 0.4200 0.4300 0.4000 0.4300 214,523 -0.01(-1.15%)
Dec 08, 2023 0.3800 0.4350 0.3700 0.4350 165,849 +0.05(+12.99%)
Dec 07, 2023 0.3800 0.3850 0.3650 0.3850 54,000 +0.02(+4.05%)
Dec 06, 2023 0.3550 0.3700 0.3550 0.3700 711,105 +0.02(+4.23%)
Dec 05, 2023 0.3450 0.3600 0.3400 0.3550 319,250 +0.01(+1.43%)
Dec 04, 2023 0.3450 0.3500 0.3450 0.3500 95,570 -0.01(-1.41%)
Dec 01, 2023 0.3550 0.3600 0.3500 0.3550 364,096 +0.01(+1.43%)
Nov 30, 2023 0.3500 0.3500 0.3450 0.3500 30,840 +0.01(+1.45%)
Nov 29, 2023 0.3500 0.3550 0.3450 0.3450 18,050 -0.02(-4.17%)
Nov 28, 2023 0.3650 0.3650 0.3450 0.3600 90,661 -0.01(-1.37%)
Nov 27, 2023 0.3650 0.3650 0.3600 0.3650 64,795 -0.02(-5.19%)
Nov 24, 2023 0.3550 0.3850 0.3550 0.3850 242,112 +0.02(+4.05%)
Nov 23, 2023 0.3400 0.3700 0.3400 0.3700 127,615 +0.02(+5.71%)
Nov 22, 2023 0.3450 0.3550 0.3450 0.3500 29,716 -0.01(-1.41%)
Nov 21, 2023 0.3550 0.3600 0.3500 0.3550 70,543 -0.01(-1.39%)
Nov 20, 2023 0.3400 0.3600 0.3400 0.3600 60,203 +0.00(+0.00%)
Nov 17, 2023 0.3500 0.3600 0.3500 0.3600 43,960 +0.01(+2.86%)
Nov 16, 2023 0.3450 0.3500 0.3450 0.3500 116,000 +0.00(+0.00%)
Nov 15, 2023 0.3400 0.3500 0.3400 0.3500 110,136 +0.01(+1.45%)
Nov 14, 2023 0.3400 0.3500 0.3400 0.3450 43,500 +0.00(+1.47%)
Nov 13, 2023 0.3450 0.3500 0.3350 0.3400 31,364 -0.00(-1.45%)
Nov 10, 2023 0.3500 0.3500 0.3300 0.3450 31,945 -0.01(-1.43%)
Nov 09, 2023 0.3450 0.3550 0.3450 0.3500 7,501 +0.00(+0.00%)
Nov 08, 2023 0.3500 0.3550 0.3400 0.3500 45,284 +0.00(+0.00%)
Nov 07, 2023 0.3600 0.3600 0.3500 0.3500 71,003 +0.00(+0.00%)
Nov 06, 2023 0.3400 0.3600 0.3400 0.3500 102,155 +0.02(+6.06%)
Nov 03, 2023 0.3500 0.3500 0.3250 0.3300 22,708 -0.01(-2.94%)
Nov 02, 2023 0.3400 0.3500 0.3350 0.3400 64,521 +0.02(+4.62%)
Nov 01, 2023 0.3400 0.3400 0.3200 0.3250 67,131 -0.02(-4.41%)
Oct 31, 2023 0.3550 0.3550 0.3400 0.3400 48,567 -0.02(-5.56%)
Oct 30, 2023 0.3600 0.3600 0.3550 0.3600 20,500 -0.02(-4.00%)
Oct 27, 2023 0.3750 0.3750 0.3750 0.3750 1,000 +0.01(+2.74%)
Oct 26, 2023 0.3650 0.3650 0.3600 0.3650 3,500 -0.02(-3.95%)
Oct 25, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Oct 24, 2023 0.3600 0.3750 0.3600 0.3750 66,680 +0.01(+1.35%)
Oct 23, 2023 0.3700 0.3700 0.3650 0.3700 28,097 +0.01(+2.78%)
Oct 20, 2023 0.3700 0.3750 0.3600 0.3600 46,305 -0.01(-2.70%)
Oct 19, 2023 0.3750 0.3800 0.3700 0.3700 47,500 +0.00(+0.00%)
Oct 18, 2023 0.3700 0.3750 0.3650 0.3700 38,500 +0.01(+2.78%)
Oct 17, 2023 0.3700 0.3850 0.3500 0.3600 209,653 +0.00(+0.00%)
Oct 16, 2023 0.3650 0.3750 0.3600 0.3600 52,775 +0.01(+1.41%)
Oct 13, 2023 0.3750 0.3750 0.3550 0.3550 69,909 -0.02(-4.05%)
Oct 12, 2023 0.3900 0.4000 0.3700 0.3700 13,150 -0.01(-2.63%)
Oct 11, 2023 0.3750 0.4000 0.3700 0.3800 48,415 +0.01(+1.33%)
Oct 10, 2023 0.3600 0.3800 0.3600 0.3750 174,154 +0.02(+4.17%)
Oct 06, 2023 0.3600 0 -0.01(-1.37%)
Oct 05, 2023 0.3850 0.3850 0.3650 0.3650 27,550 +0.00(+0.00%)
Oct 04, 2023 0.3750 0.3800 0.3650 0.3650 47,757 -0.02(-3.95%)
Oct 03, 2023 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Oct 02, 2023 0.3800 0.3800 0.3800 0.3800 4,731 -0.01(-2.56%)
Sep 29, 2023 0.3800 0.3900 0.3800 0.3900 20,707 +0.01(+2.63%)
Sep 28, 2023 0.3650 0.3800 0.3650 0.3800 1,490 +0.01(+2.70%)
Sep 27, 2023 0.3600 0.3750 0.3600 0.3700 57,050 +0.01(+2.78%)
Sep 26, 2023 0.3700 0.3800 0.3600 0.3600 170,788 -0.01(-1.37%)
Sep 25, 2023 0.3900 0.3650 0.3600 0.3650 201,670 -0.03(-6.41%)
Sep 22, 2023 0.3900 0.3900 0.3900 0.3900 13,000 -0.01(-1.27%)
Sep 21, 2023 0.4000 0.4000 0.3900 0.3950 19,325 -0.01(-1.25%)
Sep 20, 2023 0.3850 0.4000 0.3850 0.4000 46,049 +0.01(+2.56%)
Sep 19, 2023 0.3900 0.4000 0.3900 0.3900 63,000 -0.01(-1.27%)
Sep 18, 2023 0.3950 0.4000 0.3950 0.3950 5,503 -0.01(-3.66%)
Sep 15, 2023 0.4100 0.4100 0.4000 0.4100 19,550 +0.00(+1.23%)
Sep 14, 2023 0.4000 0.4050 0.4000 0.4050 5,400 +0.01(+3.18%)
Sep 13, 2023 0.3900 0.4000 0.3850 0.3925 402,000 -0.00(-0.63%)
Sep 12, 2023 0.4000 0.4050 0.3850 0.3950 250,775 -0.01(-2.47%)
Sep 11, 2023 0.4050 0.4125 0.3900 0.4050 29,500 +0.00(+0.00%)
Sep 08, 2023 0.4050 0.4150 0.3900 0.4050 803,168 -0.02(-4.14%)
Sep 07, 2023 0.4150 0.4250 0.4100 0.4225 129,000 -0.01(-1.74%)
Sep 06, 2023 0.4300 0.4350 0.4050 0.4300 137,734 +0.00(+0.00%)
Sep 05, 2023 0.4400 0.4450 0.4275 0.4300 60,423 -0.03(-6.52%)
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.