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 (%)
Jan 31, 2023 0.6300 0.6300 0.6300 0.6300 1,000 +0.01(+1.61%)
Jan 30, 2023 0.6300 0.6400 0.6100 0.6200 80,275 -0.04(-6.06%)
Jan 27, 2023 0.6300 0.6700 0.6200 0.6600 230,320 +0.03(+4.76%)
Jan 26, 2023 0.6500 0.6500 0.6100 0.6300 31,800 -0.02(-3.08%)
Jan 25, 2023 0.6500 0.6600 0.6400 0.6500 22,800 -0.01(-1.52%)
Jan 24, 2023 0.6700 0.6700 0.6600 0.6600 241,185 -0.01(-1.49%)
Jan 23, 2023 0.6900 0.6900 0.6600 0.6700 134,345 -0.05(-6.94%)
Jan 20, 2023 0.6800 0.7200 0.6700 0.7200 287,495 +0.03(+4.35%)
Jan 19, 2023 0.6700 0.6900 0.6600 0.6900 42,713 +0.00(+0.00%)
Jan 18, 2023 0.6700 0.6900 0.6600 0.6900 74,570 +0.00(+0.00%)
Jan 17, 2023 0.6400 0.6900 0.6400 0.6900 155,270 +0.04(+6.15%)
Jan 16, 2023 0.6300 0.6500 0.6300 0.6500 69,268 +0.02(+3.17%)
Jan 13, 2023 0.6100 0.6300 0.6100 0.6300 159,592 +0.00(+0.00%)
Jan 12, 2023 0.6000 0.6300 0.6000 0.6300 210,957 +0.03(+5.00%)
Jan 11, 2023 0.5800 0.6200 0.5800 0.6000 204,305 +0.00(+0.00%)
Jan 10, 2023 0.5900 0.6100 0.5600 0.6000 199,122 +0.02(+3.45%)
Jan 09, 2023 0.5500 0.6000 0.5500 0.5800 807,589 +0.05(+9.43%)
Jan 06, 2023 0.5300 0.5300 0.5200 0.5300 35,697 +0.01(+1.92%)
Jan 05, 2023 0.5000 0.5300 0.5000 0.5200 81,187 +0.01(+1.96%)
Jan 04, 2023 0.5100 0.5100 0.5000 0.5100 2,000 +0.01(+2.00%)
Jan 03, 2023 0.5000 0.5000 0.5000 0.5000 14,550 +0.00(+0.00%)
Dec 30, 2022 0.5000 0 +0.01(+2.04%)
Dec 29, 2022 0.4950 0.5000 0.4900 0.4900 17,644 -0.01(-2.00%)
Dec 28, 2022 0.4800 0.5000 0.4800 0.5000 51,917 +0.01(+2.04%)
Dec 23, 2022 0.4900 0 -0.01(-1.01%)
Dec 22, 2022 0.4900 0.4950 0.4900 0.4950 41,400 -0.02(-2.94%)
Dec 21, 2022 0.5100 0.5100 0.5000 0.5100 10,001 +0.01(+2.00%)
Dec 20, 2022 0.5100 0.5100 0.4900 0.5000 372,703 -0.01(-1.96%)
Dec 19, 2022 0.5100 0.5100 0.5000 0.5100 53,500 +0.01(+2.00%)
Dec 16, 2022 0.5100 0.5100 0.5000 0.5000 42,000 +0.00(+0.00%)
Dec 15, 2022 0.5100 0.5100 0.5000 0.5000 50,400 +0.00(+0.00%)
Dec 14, 2022 0.5100 0.5100 0.5000 0.5000 66,500 +0.00(+0.00%)
Dec 13, 2022 0.5200 0.5200 0.5000 0.5000 20,028 -0.01(-1.96%)
Dec 12, 2022 0.5100 0.5300 0.5100 0.5100 65,914 -0.01(-1.92%)
Dec 09, 2022 0.5200 0.5200 0.5200 0.5200 24,503 +0.02(+4.00%)
Dec 08, 2022 0.5100 0.5200 0.5000 0.5000 25,510 -0.02(-3.85%)
Dec 07, 2022 0.5100 0.5400 0.5100 0.5200 89,370 +0.03(+6.12%)
Dec 06, 2022 0.5200 0.5200 0.4700 0.4900 673,880 -0.02(-3.92%)
Dec 05, 2022 0.5300 0.5300 0.5100 0.5100 68,911 +0.00(+0.00%)
Dec 02, 2022 0.5100 0.5200 0.5100 0.5100 59,723 -0.01(-1.92%)
Dec 01, 2022 0.5200 0.5200 0.5000 0.5200 15,817 +0.01(+1.96%)
Nov 30, 2022 0.5200 0.5200 0.5100 0.5100 7,520 -0.02(-3.77%)
Nov 29, 2022 0.5000 0.5400 0.4950 0.5300 85,406 +0.04(+8.16%)
Nov 28, 2022 0.4950 0.5000 0.4900 0.4900 38,496 -0.02(-3.92%)
Nov 25, 2022 0.5200 0.5200 0.5100 0.5100 4,500 +0.01(+2.00%)
Nov 24, 2022 0.5200 0.5200 0.5000 0.5000 21,000 +0.00(+0.00%)
Nov 23, 2022 0.5000 0.5000 0.4950 0.5000 17,383 -0.02(-3.85%)
Nov 22, 2022 0.5000 0.5200 0.5000 0.5200 16,756 +0.03(+5.05%)
Nov 21, 2022 0.5100 0.5200 0.4950 0.4950 6,756 -0.02(-2.94%)
Nov 18, 2022 0.5200 0.5200 0.5000 0.5100 36,353 -0.01(-1.92%)
Nov 17, 2022 0.5300 0.5300 0.5100 0.5200 19,036 +0.01(+1.96%)
Nov 16, 2022 0.5300 0.5300 0.5000 0.5100 36,165 -0.03(-5.56%)
Nov 15, 2022 0.5300 0.5400 0.5200 0.5400 10,080 +0.00(+0.00%)
Nov 14, 2022 0.5000 0.5400 0.5000 0.5400 60,346 +0.02(+3.85%)
Nov 11, 2022 0.5400 0.5500 0.4950 0.5200 36,506 -0.01(-1.89%)
Nov 10, 2022 0.5100 0.5300 0.5000 0.5300 65,600 +0.03(+6.00%)
Nov 09, 2022 0.5000 0.5100 0.4950 0.5000 512,500 +0.01(+1.01%)
Nov 08, 2022 0.5000 0.5100 0.4950 0.4950 269,502 -0.01(-1.00%)
Nov 07, 2022 0.5100 0.5100 0.4850 0.5000 260,521 -0.01(-1.96%)
Nov 04, 2022 0.5300 0.5300 0.5100 0.5100 196,822 -0.01(-1.92%)
Nov 03, 2022 0.5200 0.5300 0.5200 0.5200 52,176 -0.03(-5.45%)
Nov 02, 2022 0.5500 0.5500 0.5400 0.5500 47,252 +0.01(+1.85%)
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.