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: 9:31 AM 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 (%)
May 31, 2021 0.7700 0.7800 0.7600 0.7600 10,578 -0.03(-3.80%)
May 28, 2021 0.7600 0.8000 0.7500 0.7900 49,117 +0.03(+3.95%)
May 27, 2021 0.7500 0.7700 0.7500 0.7600 29,520 -0.02(-2.56%)
May 26, 2021 0.7800 0.7800 0.7300 0.7800 399,608 +0.03(+4.00%)
May 25, 2021 0.7300 0.7500 0.7200 0.7500 98,156 +0.01(+1.35%)
May 21, 2021 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
May 20, 2021 0.7500 0.7500 0.7300 0.7400 14,602 -0.01(-1.33%)
May 19, 2021 0.7700 0.7700 0.7400 0.7500 37,450 -0.02(-2.60%)
May 18, 2021 0.7600 0.7800 0.7600 0.7700 28,666 -0.01(-1.28%)
May 17, 2021 0.7400 0.7800 0.7400 0.7800 116,225 +0.03(+4.00%)
May 14, 2021 0.7600 0.7700 0.7300 0.7500 156,731 +0.01(+1.35%)
May 13, 2021 0.8000 0.8000 0.7300 0.7400 217,684 -0.06(-7.50%)
May 12, 2021 0.8000 0.8200 0.8000 0.8000 34,877 +0.00(+0.00%)
May 11, 2021 0.8100 0.8100 0.7900 0.8000 274,276 -0.04(-4.76%)
May 10, 2021 0.8300 0.8500 0.8300 0.8400 107,095 +0.01(+1.20%)
May 07, 2021 0.8300 0.8400 0.8300 0.8300 157,516 +0.01(+1.22%)
May 06, 2021 0.8400 0.8400 0.8100 0.8200 33,498 -0.03(-3.53%)
May 05, 2021 0.8200 0.8500 0.8000 0.8500 146,088 +0.05(+6.25%)
May 04, 2021 0.8200 0.8200 0.7900 0.8000 54,847 -0.03(-3.61%)
May 03, 2021 0.7900 0.8300 0.7800 0.8300 210,785 +0.04(+5.06%)
Apr 30, 2021 0.7900 0.7900 0.7600 0.7900 92,115 -0.02(-2.47%)
Apr 29, 2021 0.8300 0.8300 0.8000 0.8100 32,797 -0.01(-1.22%)
Apr 28, 2021 0.8500 0.8500 0.8200 0.8200 30,673 -0.04(-4.65%)
Apr 27, 2021 0.8400 0.8700 0.8300 0.8600 84,835 +0.03(+3.61%)
Apr 26, 2021 0.7800 0.8400 0.7800 0.8300 124,232 +0.06(+7.79%)
Apr 23, 2021 0.7500 0.7700 0.7400 0.7700 26,538 +0.01(+1.32%)
Apr 22, 2021 0.7600 0.7600 0.7400 0.7600 24,704 +0.01(+1.33%)
Apr 21, 2021 0.7500 0.7600 0.7500 0.7500 61,255 -0.02(-2.60%)
Apr 20, 2021 0.7700 0.7700 0.7500 0.7700 27,214 +0.00(+0.00%)
Apr 19, 2021 0.7800 0.7800 0.7700 0.7700 111,069 -0.02(-2.53%)
Apr 16, 2021 0.7600 0.7900 0.7600 0.7900 89,444 +0.05(+6.76%)
Apr 15, 2021 0.7500 0.7600 0.7400 0.7400 102,589 -0.02(-2.63%)
Apr 14, 2021 0.7300 0.7700 0.7300 0.7600 103,363 +0.03(+4.11%)
Apr 13, 2021 0.7100 0.7400 0.7100 0.7300 173,049 +0.03(+4.29%)
Apr 12, 2021 0.7200 0.7300 0.7000 0.7000 68,721 -0.02(-2.78%)
Apr 09, 2021 0.7300 0.7500 0.7200 0.7200 91,730 +0.00(+0.00%)
Apr 08, 2021 0.7300 0.7400 0.7200 0.7200 159,252 +0.01(+1.41%)
Apr 07, 2021 0.7400 0.7400 0.7100 0.7100 153,332 -0.03(-4.05%)
Apr 06, 2021 0.7000 0.7400 0.7000 0.7400 408,681 +0.00(+0.00%)
Apr 05, 2021 0.7200 0.7400 0.7200 0.7400 72,970 +0.01(+1.37%)
Apr 01, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Mar 31, 2021 0.7200 0.7300 0.7100 0.7200 49,604 +0.01(+1.41%)
Mar 30, 2021 0.7100 0.7300 0.7100 0.7100 37,325 -0.01(-1.39%)
Mar 29, 2021 0.7300 0.7300 0.7200 0.7200 3,210 -0.02(-2.70%)
Mar 26, 2021 0.7100 0.7600 0.7100 0.7400 126,885 +0.02(+2.78%)
Mar 25, 2021 0.7600 0.7600 0.7100 0.7200 96,519 -0.02(-2.70%)
Mar 24, 2021 0.7700 0.8000 0.7300 0.7400 174,500 +0.03(+4.23%)
Mar 23, 2021 0.7100 0.7200 0.7000 0.7100 54,423 -0.02(-2.74%)
Mar 22, 2021 0.7400 0.7400 0.7200 0.7300 77,915 -0.01(-1.35%)
Mar 19, 2021 0.7400 0.7500 0.7300 0.7400 46,778 -0.01(-1.33%)
Mar 18, 2021 0.7700 0.7700 0.7400 0.7500 37,645 -0.03(-3.85%)
Mar 17, 2021 0.7700 0.7900 0.7500 0.7800 105,642 +0.00(+0.00%)
Mar 16, 2021 0.7600 0.7900 0.7400 0.7800 190,821 +0.02(+2.63%)
Mar 15, 2021 0.7800 0.7800 0.7600 0.7600 137,269 -0.01(-1.30%)
Mar 12, 2021 0.7600 0.7700 0.7300 0.7700 62,603 -0.01(-1.28%)
Mar 11, 2021 0.7400 0.7900 0.7400 0.7800 112,957 +0.05(+6.85%)
Mar 10, 2021 0.7300 0.7400 0.7100 0.7300 118,104 +0.00(+0.00%)
Mar 09, 2021 0.7400 0.7400 0.7200 0.7300 117,996 -0.01(-1.35%)
Mar 08, 2021 0.7300 0.7500 0.7300 0.7400 97,091 +0.02(+2.78%)
Mar 05, 2021 0.7700 0.7700 0.7200 0.7200 68,052 -0.02(-2.70%)
Mar 04, 2021 0.7800 0.7800 0.7200 0.7400 317,512 -0.03(-3.90%)
Mar 03, 2021 0.7600 0.7800 0.7600 0.7700 128,442 +0.01(+1.32%)
Mar 02, 2021 0.7700 0.7700 0.7500 0.7600 1,026,318 -0.01(-1.30%)
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.