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 (%)
Jan 29, 2021 0.7700 0.8000 0.7600 0.7600 105,144 -0.04(-5.00%)
Jan 28, 2021 0.8000 0.8100 0.7800 0.8000 145,328 +0.00(+0.00%)
Jan 27, 2021 0.8100 0.8300 0.7800 0.8000 499,958 +0.03(+3.90%)
Jan 26, 2021 0.8200 0.8200 0.7600 0.7700 143,841 -0.04(-4.94%)
Jan 25, 2021 0.7800 0.8300 0.7800 0.8100 542,529 +0.01(+1.25%)
Jan 22, 2021 0.7900 0.8100 0.7800 0.8000 256,133 -0.02(-2.44%)
Jan 21, 2021 0.7300 0.8200 0.7000 0.8200 792,078 +0.11(+15.49%)
Jan 20, 2021 0.6800 0.7200 0.6500 0.7100 290,427 +0.05(+7.58%)
Jan 19, 2021 0.6300 0.6600 0.6300 0.6600 147,099 +0.04(+6.45%)
Jan 18, 2021 0.6600 0.6600 0.6200 0.6200 170,470 -0.03(-4.62%)
Jan 15, 2021 0.6500 0.6600 0.6300 0.6500 473,572 +0.02(+3.17%)
Jan 14, 2021 0.6200 0.6500 0.6200 0.6300 150,270 +0.00(+0.00%)
Jan 13, 2021 0.6300 0.6400 0.6100 0.6300 586,135 +0.01(+1.61%)
Jan 12, 2021 0.6000 0.6300 0.5900 0.6200 418,631 +0.02(+3.33%)
Jan 11, 2021 0.5900 0.6100 0.5800 0.6000 168,994 -0.01(-1.64%)
Jan 08, 2021 0.6300 0.6300 0.6000 0.6100 89,856 -0.02(-3.17%)
Jan 07, 2021 0.6500 0.6500 0.5900 0.6300 167,260 -0.02(-3.08%)
Jan 06, 2021 0.5700 0.6900 0.5700 0.6500 720,305 +0.07(+12.07%)
Jan 05, 2021 0.5600 0.5800 0.5500 0.5800 448,203 +0.02(+3.57%)
Jan 04, 2021 0.5100 0.5600 0.5100 0.5600 174,956 +0.04(+7.69%)
Dec 31, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 30, 2020 0.5200 0.5300 0.5100 0.5100 92,895 +0.00(+0.00%)
Dec 29, 2020 0.5100 0.5300 0.5100 0.5100 266,234 +0.00(+0.00%)
Dec 24, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 23, 2020 0.5100 0.5300 0.5100 0.5100 100,797 +0.00(+0.00%)
Dec 22, 2020 0.5200 0.5200 0.5000 0.5100 292,878 -0.01(-1.92%)
Dec 21, 2020 0.5300 0.5300 0.5100 0.5200 185,013 -0.02(-3.70%)
Dec 18, 2020 0.5600 0.5600 0.5400 0.5400 131,815 -0.01(-1.82%)
Dec 17, 2020 0.5300 0.5600 0.5300 0.5500 255,958 +0.03(+5.77%)
Dec 16, 2020 0.5100 0.5300 0.5000 0.5200 164,968 +0.01(+1.96%)
Dec 15, 2020 0.5100 0.5200 0.5100 0.5100 53,304 +0.00(+0.00%)
Dec 14, 2020 0.5100 0.5400 0.5100 0.5100 274,971 +0.00(+0.00%)
Dec 11, 2020 0.5300 0.5300 0.5100 0.5100 106,316 -0.01(-1.92%)
Dec 10, 2020 0.5400 0.5400 0.5200 0.5200 218,018 -0.02(-3.70%)
Dec 09, 2020 0.5500 0.5700 0.5400 0.5400 445,855 -0.01(-1.82%)
Dec 08, 2020 0.5400 0.5700 0.5300 0.5500 234,884 +0.01(+1.85%)
Dec 07, 2020 0.5500 0.5500 0.5400 0.5400 33,176 +0.00(+0.00%)
Dec 04, 2020 0.5300 0.5500 0.5300 0.5400 84,700 +0.01(+1.89%)
Dec 03, 2020 0.5500 0.5500 0.5100 0.5300 150,186 -0.02(-3.64%)
Dec 02, 2020 0.5300 0.5500 0.5100 0.5500 209,047 +0.03(+5.77%)
Dec 01, 2020 0.5200 0.5300 0.5100 0.5200 124,675 +0.02(+4.00%)
Nov 30, 2020 0.5200 0.5200 0.5000 0.5000 99,640 -0.01(-1.96%)
Nov 27, 2020 0.5100 0.5200 0.5000 0.5100 78,235 -0.02(-3.77%)
Nov 26, 2020 0.5200 0.5300 0.5100 0.5300 51,640 +0.01(+1.92%)
Nov 25, 2020 0.5400 0.5400 0.5100 0.5200 55,021 -0.02(-3.70%)
Nov 24, 2020 0.5300 0.5400 0.5200 0.5400 132,389 +0.02(+3.85%)
Nov 23, 2020 0.5200 0.5300 0.5200 0.5200 61,313 +0.00(+0.00%)
Nov 20, 2020 0.5200 0.5200 0.5100 0.5200 70,247 -0.01(-1.89%)
Nov 19, 2020 0.5400 0.5400 0.5000 0.5300 304,291 -0.02(-3.64%)
Nov 18, 2020 0.5700 0.5700 0.5400 0.5500 160,459 -0.01(-1.79%)
Nov 17, 2020 0.5500 0.5600 0.5400 0.5600 145,000 +0.00(+0.00%)
Nov 16, 2020 0.5700 0.5700 0.5500 0.5600 131,827 +0.00(+0.00%)
Nov 13, 2020 0.5500 0.5700 0.5400 0.5600 189,146 +0.01(+1.82%)
Nov 12, 2020 0.5500 0.5500 0.5300 0.5500 188,511 +0.01(+1.85%)
Nov 11, 2020 0.5600 0.5600 0.5300 0.5400 125,145 -0.03(-5.26%)
Nov 10, 2020 0.5600 0.5700 0.5500 0.5700 62,128 +0.00(+0.00%)
Nov 09, 2020 0.5200 0.5700 0.5200 0.5700 1,057,901 +0.03(+5.56%)
Nov 06, 2020 0.4800 0.5400 0.4800 0.5400 138,618 +0.03(+5.88%)
Nov 05, 2020 0.4900 0.5200 0.4900 0.5100 229,673 +0.00(+0.00%)
Nov 04, 2020 0.4900 0.5100 0.4900 0.5100 262,070 +0.03(+5.15%)
Nov 03, 2020 0.4900 0.4900 0.4700 0.4850 40,651 +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.