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

Lucara Diamond Corp (TSX: LUC )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.5000 0.5100 0.5000 0.5100 14,504 +0.00(+0.00%)
Oct 17, 2024 0.5200 0.5200 0.5000 0.5100 20,085 -0.01(-1.92%)
Oct 16, 2024 0.5200 0.5200 0.5000 0.5200 23,053 +0.01(+1.96%)
Oct 15, 2024 0.5000 0.5200 0.5000 0.5100 132,853 +0.02(+3.03%)
Oct 11, 2024 0.4950 0 +0.01(+1.02%)
Oct 10, 2024 0.4550 0.4900 0.4500 0.4900 174,412 +0.02(+5.38%)
Oct 09, 2024 0.4500 0.4700 0.4475 0.4650 103,976 +0.03(+5.68%)
Oct 08, 2024 0.4600 0.4600 0.4400 0.4400 618,461 -0.02(-4.35%)
Oct 07, 2024 0.4500 0.4600 0.4500 0.4600 149,116 +0.02(+3.37%)
Oct 04, 2024 0.4500 0.4550 0.4450 0.4450 207,010 -0.01(-2.20%)
Oct 03, 2024 0.4550 0.4550 0.4400 0.4550 21,365 +0.01(+1.11%)
Oct 02, 2024 0.4400 0.4550 0.4400 0.4500 96,479 +0.02(+3.45%)
Oct 01, 2024 0.4500 0.4500 0.4350 0.4350 142,905 -0.03(-5.43%)
Sep 30, 2024 0.4550 0.4600 0.4500 0.4600 130,623 +0.01(+1.10%)
Sep 27, 2024 0.4500 0.4550 0.4400 0.4550 178,411 +0.02(+3.41%)
Sep 26, 2024 0.4550 0.4600 0.4400 0.4400 78,332 -0.01(-2.22%)
Sep 25, 2024 0.4550 0.4600 0.4500 0.4500 30,338 -0.01(-2.17%)
Sep 24, 2024 0.4500 0.4800 0.4500 0.4600 62,873 +0.01(+2.22%)
Sep 23, 2024 0.4550 0.4600 0.4500 0.4500 91,660 +0.00(+0.00%)
Sep 20, 2024 0.4500 0.4550 0.4500 0.4500 44,818 +0.00(+0.00%)
Sep 19, 2024 0.4700 0.4700 0.4400 0.4500 307,111 +0.00(+0.00%)
Sep 18, 2024 0.4600 0.4750 0.4500 0.4500 49,671 -0.02(-3.23%)
Sep 17, 2024 0.4900 0.4900 0.4650 0.4650 144,519 -0.01(-2.11%)
Sep 16, 2024 0.4750 0.4900 0.4550 0.4750 633,866 +0.03(+6.74%)
Sep 13, 2024 0.4450 0.4450 0.4200 0.4450 46,740 -0.01(-1.11%)
Sep 12, 2024 0.4150 0.4500 0.4100 0.4500 115,859 +0.04(+8.43%)
Sep 11, 2024 0.4100 0.4150 0.4100 0.4150 17,050 +0.00(+0.00%)
Sep 10, 2024 0.4150 0.4200 0.4100 0.4150 103,872 +0.01(+1.22%)
Sep 09, 2024 0.4200 0.4300 0.4100 0.4100 32,710 -0.04(-8.89%)
Sep 06, 2024 0.4200 0.4500 0.4200 0.4500 77,285 +0.03(+5.88%)
Sep 05, 2024 0.4250 0.4300 0.4200 0.4250 99,713 +0.00(+0.00%)
Sep 04, 2024 0.4300 0.4350 0.4250 0.4250 26,208 -0.03(-5.56%)
Sep 03, 2024 0.4250 0.4500 0.4150 0.4500 128,045 +0.02(+3.45%)
Aug 30, 2024 0.4350 0 -0.02(-3.33%)
Aug 29, 2024 0.4250 0.4500 0.4200 0.4500 163,019 +0.03(+7.14%)
Aug 28, 2024 0.4150 0.4250 0.4150 0.4200 140,215 +0.00(+0.00%)
Aug 27, 2024 0.4300 0.4400 0.4200 0.4200 160,994 -0.02(-4.55%)
Aug 26, 2024 0.4650 0.4650 0.4400 0.4400 363,534 -0.03(-5.38%)
Aug 23, 2024 0.4550 0.4800 0.4450 0.4650 1,385,768 +0.02(+4.49%)
Aug 22, 2024 0.5700 0.6300 0.4200 0.4450 4,700,148 +0.11(+34.85%)
Aug 21, 2024 0.3300 0.3300 0.3300 0.3300 2,010 +0.01(+3.13%)
Aug 20, 2024 0.3150 0.3250 0.3150 0.3200 37,076 +0.02(+4.92%)
Aug 19, 2024 0.3050 0.3150 0.3050 0.3050 34,646 +0.00(+0.00%)
Aug 16, 2024 0.3100 0.3100 0.3000 0.3050 42,146 -0.01(-1.61%)
Aug 15, 2024 0.3200 0.3200 0.3100 0.3100 14,400 -0.01(-3.13%)
Aug 13, 2024 0.3200 0 +0.01(+1.59%)
Aug 12, 2024 0.3250 0.3350 0.3150 0.3150 92,948 +0.02(+6.78%)
Aug 09, 2024 0.3050 0.3050 0.2950 0.2950 15,036 -0.01(-3.28%)
Aug 08, 2024 0.3000 0.3050 0.2900 0.3050 5,400 +0.02(+5.17%)
Aug 07, 2024 0.3200 0.3200 0.2900 0.2900 21,906 -0.02(-6.45%)
Aug 06, 2024 0.3150 0.3150 0.3100 0.3100 1,000 +0.00(+0.00%)
Aug 02, 2024 0.3100 0 +0.01(+3.33%)
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.