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: 3:34 PM 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, 2022 0.6200 0.6200 0.6000 0.6100 19,003 +0.01(+1.67%)
May 30, 2022 0.6100 0.6100 0.6000 0.6000 49,910 -0.01(-1.64%)
May 27, 2022 0.6200 0.6200 0.6100 0.6100 94,403 -0.02(-3.17%)
May 26, 2022 0.6200 0.6300 0.6100 0.6300 46,500 +0.00(+0.00%)
May 25, 2022 0.6000 0.6300 0.6000 0.6300 44,206 +0.02(+3.28%)
May 24, 2022 0.6000 0.6100 0.6000 0.6100 58,573 +0.01(+1.67%)
May 20, 2022 0.6000 0 +0.00(+0.00%)
May 19, 2022 0.5800 0.6000 0.5800 0.6000 52,002 +0.02(+3.45%)
May 18, 2022 0.5900 0.5900 0.5800 0.5800 10,109 -0.02(-3.33%)
May 17, 2022 0.5900 0.6000 0.5900 0.6000 9,317 +0.01(+1.69%)
May 16, 2022 0.5900 0.5900 0.5800 0.5900 27,485 -0.01(-1.67%)
May 13, 2022 0.6000 0.6100 0.5900 0.6000 39,881 +0.01(+1.69%)
May 12, 2022 0.6000 0.6100 0.5900 0.5900 180,382 -0.01(-1.67%)
May 11, 2022 0.6200 0.6300 0.6000 0.6000 81,712 +0.00(+0.00%)
May 10, 2022 0.6100 0.6100 0.6000 0.6000 91,003 -0.01(-1.64%)
May 09, 2022 0.6000 0.6200 0.5900 0.6100 235,670 -0.01(-1.61%)
May 06, 2022 0.6300 0.6400 0.6100 0.6200 221,500 +0.00(+0.00%)
May 05, 2022 0.6400 0.6400 0.6100 0.6200 29,803 -0.02(-3.13%)
May 04, 2022 0.6100 0.6500 0.6000 0.6400 230,006 +0.03(+4.92%)
May 03, 2022 0.6100 0.6200 0.6000 0.6100 11,483 -0.02(-3.17%)
May 02, 2022 0.6100 0.6300 0.6000 0.6300 284,704 +0.01(+1.61%)
Apr 29, 2022 0.6100 0.6200 0.6000 0.6200 62,672 +0.01(+1.64%)
Apr 28, 2022 0.6000 0.6100 0.6000 0.6100 79,036 +0.00(+0.00%)
Apr 27, 2022 0.6000 0.6100 0.6000 0.6100 82,361 +0.00(+0.00%)
Apr 26, 2022 0.6100 0.6200 0.5800 0.6100 183,856 +0.00(+0.00%)
Apr 25, 2022 0.5900 0.6100 0.5800 0.6100 114,131 +0.01(+1.67%)
Apr 22, 2022 0.6300 0.6400 0.5800 0.6000 449,516 -0.03(-4.76%)
Apr 21, 2022 0.6600 0.6700 0.6200 0.6300 567,185 -0.04(-5.97%)
Apr 20, 2022 0.6600 0.6700 0.6600 0.6700 303,322 +0.01(+1.52%)
Apr 19, 2022 0.6700 0.6700 0.6600 0.6600 137,937 -0.02(-2.94%)
Apr 18, 2022 0.6700 0.6800 0.6700 0.6800 170,740 +0.01(+1.49%)
Apr 14, 2022 0.6700 0 -0.01(-1.47%)
Apr 13, 2022 0.6800 0.6800 0.6700 0.6800 174,100 +0.00(+0.00%)
Apr 12, 2022 0.6700 0.6900 0.6700 0.6800 37,444 +0.00(+0.00%)
Apr 11, 2022 0.6600 0.7000 0.6600 0.6800 394,799 +0.01(+1.49%)
Apr 08, 2022 0.6500 0.6700 0.6500 0.6700 45,318 +0.01(+1.52%)
Apr 07, 2022 0.6500 0.6600 0.6500 0.6600 76,350 +0.01(+1.54%)
Apr 06, 2022 0.6500 0.6600 0.6500 0.6500 241,705 -0.01(-1.52%)
Apr 05, 2022 0.6500 0.6600 0.6500 0.6600 31,596 +0.00(+0.00%)
Apr 04, 2022 0.6500 0.6700 0.6500 0.6600 633,058 +0.00(+0.00%)
Apr 01, 2022 0.6700 0.6700 0.6500 0.6600 299,604 -0.01(-1.49%)
Mar 31, 2022 0.6600 0.6800 0.6600 0.6700 8,667 +0.00(+0.00%)
Mar 30, 2022 0.6700 0.6800 0.6700 0.6700 49,226 -0.03(-4.29%)
Mar 29, 2022 0.6700 0.7000 0.6600 0.7000 72,339 +0.04(+6.06%)
Mar 28, 2022 0.6700 0.6700 0.6500 0.6600 269,825 -0.02(-2.94%)
Mar 25, 2022 0.6600 0.6800 0.6600 0.6800 44,375 +0.02(+3.03%)
Mar 24, 2022 0.6800 0.6800 0.6500 0.6600 345,677 -0.03(-4.35%)
Mar 23, 2022 0.6500 0.6900 0.6500 0.6900 321,777 +0.03(+4.55%)
Mar 22, 2022 0.6500 0.6600 0.6500 0.6600 50,401 +0.00(+0.00%)
Mar 21, 2022 0.6600 0.6600 0.6500 0.6600 232,310 +0.00(+0.00%)
Mar 18, 2022 0.6500 0.6700 0.6500 0.6600 296,388 -0.01(-1.49%)
Mar 17, 2022 0.6500 0.6700 0.6500 0.6700 91,219 +0.02(+3.08%)
Mar 16, 2022 0.6400 0.6500 0.6300 0.6500 65,495 +0.03(+4.84%)
Mar 15, 2022 0.6200 0.7200 0.6200 0.6200 347,372 +0.00(+0.00%)
Mar 14, 2022 0.6500 0.6500 0.5800 0.6200 704,257 -0.03(-4.62%)
Mar 11, 2022 0.6600 0.6700 0.5900 0.6500 541,826 -0.02(-2.99%)
Mar 10, 2022 0.6700 0.6700 0.6600 0.6700 32,683 +0.01(+1.52%)
Mar 09, 2022 0.6400 0.6600 0.6400 0.6600 108,176 +0.04(+6.45%)
Mar 08, 2022 0.6700 0.6700 0.6200 0.6200 140,358 -0.05(-7.46%)
Mar 07, 2022 0.6900 0.6900 0.6500 0.6700 212,898 -0.03(-4.29%)
Mar 04, 2022 0.6900 0.7100 0.6800 0.7000 134,864 +0.00(+0.00%)
Mar 03, 2022 0.7000 0.7000 0.6700 0.7000 210,132 -0.02(-2.78%)
Mar 02, 2022 0.6600 0.7200 0.6200 0.7200 737,012 +0.05(+7.46%)
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.