Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (TSX: LUC )

0.3650 +0.0150 (+4.29%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.5400 0.5600 0.5200 0.5200 115,495 +0.00(+0.00%)
Apr 29, 2020 0.5400 0.5400 0.5000 0.5200 111,634 -0.01(-1.89%)
Apr 28, 2020 0.5100 0.5300 0.5000 0.5300 103,240 +0.01(+1.92%)
Apr 27, 2020 0.4900 0.5200 0.4900 0.5200 291,489 +0.03(+6.12%)
Apr 24, 2020 0.5100 0.5300 0.4800 0.4900 371,552 -0.01(-2.00%)
Apr 23, 2020 0.5100 0.5200 0.5000 0.5000 185,787 +0.00(+0.00%)
Apr 22, 2020 0.5400 0.5400 0.5000 0.5000 285,457 -0.01(-1.96%)
Apr 21, 2020 0.5300 0.5300 0.5100 0.5100 65,260 -0.02(-3.77%)
Apr 20, 2020 0.5400 0.5400 0.5300 0.5300 109,052 +0.00(+0.00%)
Apr 17, 2020 0.5300 0.5400 0.5300 0.5300 58,502 -0.01(-1.85%)
Apr 16, 2020 0.5000 0.5500 0.5000 0.5400 239,895 +0.04(+8.00%)
Apr 15, 2020 0.5200 0.5200 0.4900 0.5000 119,915 -0.03(-5.66%)
Apr 14, 2020 0.5400 0.5500 0.5000 0.5300 586,001 +0.01(+1.92%)
Apr 13, 2020 0.5500 0.5500 0.5200 0.5200 74,307 -0.02(-3.70%)
Apr 09, 2020 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Apr 08, 2020 0.5000 0.5400 0.5000 0.5300 214,213 +0.02(+3.92%)
Apr 07, 2020 0.4500 0.5100 0.4500 0.5100 171,891 +0.06(+13.33%)
Apr 06, 2020 0.4600 0.4600 0.4400 0.4500 126,675 +0.03(+7.14%)
Apr 03, 2020 0.4500 0.4500 0.4200 0.4200 112,682 -0.02(-4.55%)
Apr 02, 2020 0.4400 0.4500 0.4300 0.4400 118,147 +0.00(+0.00%)
Apr 01, 2020 0.4100 0.4400 0.4100 0.4400 66,641 +0.03(+7.32%)
Mar 31, 2020 0.4500 0.4500 0.4000 0.4100 775,334 -0.02(-4.65%)
Mar 30, 2020 0.4500 0.4500 0.4000 0.4300 265,971 +0.00(+0.00%)
Mar 27, 2020 0.4500 0.4500 0.4300 0.4300 48,910 -0.04(-8.51%)
Mar 26, 2020 0.4500 0.4700 0.4500 0.4700 190,095 +0.02(+4.44%)
Mar 25, 2020 0.4500 0.4800 0.4400 0.4500 292,709 +0.01(+2.27%)
Mar 24, 2020 0.4300 0.4500 0.4300 0.4400 216,769 +0.02(+4.76%)
Mar 23, 2020 0.4200 0.4300 0.4200 0.4200 91,985 +0.01(+2.44%)
Mar 20, 2020 0.4500 0.4600 0.4100 0.4100 211,434 -0.03(-6.82%)
Mar 19, 2020 0.4600 0.4600 0.4300 0.4400 189,448 +0.02(+4.76%)
Mar 18, 2020 0.4500 0.4500 0.4200 0.4200 338,992 -0.04(-8.70%)
Mar 17, 2020 0.4600 0.4700 0.4100 0.4600 335,348 +0.00(+0.00%)
Mar 16, 2020 0.4600 0.6000 0.4300 0.4600 576,355 -0.06(-11.54%)
Mar 13, 2020 0.4900 0.5200 0.4900 0.5200 311,812 +0.02(+4.00%)
Mar 12, 2020 0.4600 0.5200 0.4600 0.5000 1,399,483 -0.03(-5.66%)
Mar 11, 2020 0.5800 0.5800 0.5300 0.5300 257,408 -0.06(-10.17%)
Mar 10, 2020 0.6000 0.6200 0.5700 0.5900 490,082 +0.02(+3.51%)
Mar 09, 2020 0.5500 0.5900 0.5500 0.5700 765,587 -0.03(-5.00%)
Mar 06, 2020 0.6100 0.6200 0.5900 0.6000 308,759 -0.02(-3.23%)
Mar 05, 2020 0.6400 0.6400 0.6200 0.6200 236,661 -0.03(-4.62%)
Mar 04, 2020 0.6700 0.6700 0.6500 0.6500 340,428 -0.01(-1.52%)
Mar 03, 2020 0.7000 0.7000 0.6500 0.6600 272,270 -0.05(-7.04%)
Mar 02, 2020 0.6700 0.7100 0.6500 0.7100 285,049 +0.04(+5.97%)
Feb 28, 2020 0.6900 0.7000 0.6400 0.6700 657,697 -0.04(-5.63%)
Feb 27, 2020 0.7600 0.7600 0.7100 0.7100 394,426 -0.06(-7.79%)
Feb 26, 2020 0.7800 0.7800 0.7600 0.7700 149,760 -0.02(-2.53%)
Feb 25, 2020 0.8200 0.8200 0.7800 0.7900 226,980 -0.03(-3.66%)
Feb 24, 2020 0.8200 0.8300 0.8100 0.8200 471,493 -0.01(-1.20%)
Feb 21, 2020 0.8500 0.8500 0.8300 0.8300 159,338 -0.02(-2.35%)
Feb 20, 2020 0.8200 0.8500 0.8200 0.8500 73,241 +0.02(+2.41%)
Feb 19, 2020 0.8100 0.8300 0.8100 0.8300 174,398 +0.02(+2.47%)
Feb 18, 2020 0.8200 0.8300 0.8100 0.8100 230,317 +0.00(+0.00%)
Feb 14, 2020 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Feb 13, 2020 0.8300 0.8300 0.8200 0.8300 128,256 +0.00(+0.00%)
Feb 12, 2020 0.8300 0.8400 0.8200 0.8300 133,128 +0.01(+1.22%)
Feb 11, 2020 0.8300 0.8400 0.8200 0.8200 195,694 -0.01(-1.20%)
Feb 10, 2020 0.8500 0.8500 0.8300 0.8300 40,583 -0.01(-1.19%)
Feb 07, 2020 0.8500 0.8700 0.8400 0.8400 139,728 -0.03(-3.45%)
Feb 06, 2020 0.8800 0.9000 0.8600 0.8700 665,986 +0.01(+1.16%)
Feb 05, 2020 0.8500 0.8700 0.8300 0.8600 107,020 +0.03(+3.61%)
Feb 04, 2020 0.8500 0.8600 0.8300 0.8300 92,570 -0.03(-3.49%)
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.