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 UNCHANGED
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 (%)
Jan 31, 2024 0.4050 0.4150 0.4050 0.4150 22,175 +0.01(+2.47%)
Jan 30, 2024 0.4000 0.4100 0.4000 0.4050 151,500 +0.01(+1.25%)
Jan 29, 2024 0.4050 0.4050 0.4000 0.4000 83,968 +0.00(+0.00%)
Jan 26, 2024 0.3900 0.4000 0.3850 0.4000 131,034 -0.01(-1.23%)
Jan 25, 2024 0.3800 0.4050 0.3800 0.4050 105,135 +0.05(+12.50%)
Jan 24, 2024 0.3700 0.3850 0.3600 0.3600 26,500 -0.02(-5.26%)
Jan 23, 2024 0.3800 0.3800 0.3700 0.3800 45,600 -0.01(-2.56%)
Jan 22, 2024 0.3800 0.3900 0.3750 0.3900 54,000 +0.01(+2.63%)
Jan 19, 2024 0.3900 0.3900 0.3800 0.3800 18,000 -0.01(-2.56%)
Jan 18, 2024 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Jan 17, 2024 0.4000 0.4000 0.3825 0.3900 26,893 -0.01(-2.50%)
Jan 16, 2024 0.4000 0.4000 0.3900 0.4000 75,286 -0.01(-1.23%)
Jan 15, 2024 0.4000 0.4050 0.3925 0.4050 66,500 +0.00(+0.00%)
Jan 12, 2024 0.4000 0.4050 0.3900 0.4050 105,500 +0.01(+1.25%)
Jan 11, 2024 0.3975 0.4100 0.3975 0.4000 20,500 +0.01(+2.56%)
Jan 10, 2024 0.3900 0.4000 0.3800 0.3900 172,530 +0.00(+0.00%)
Jan 09, 2024 0.3900 0.3900 0.3800 0.3900 21,639 -0.01(-1.27%)
Jan 08, 2024 0.3800 0.3950 0.3800 0.3950 41,751 +0.01(+1.28%)
Jan 05, 2024 0.3850 0.3900 0.3800 0.3900 13,000 +0.00(+0.00%)
Jan 04, 2024 0.3800 0.3900 0.3800 0.3900 47,000 +0.02(+5.41%)
Jan 03, 2024 0.3750 0.3800 0.3700 0.3700 45,250 -0.02(-5.13%)
Jan 02, 2024 0.3750 0.4000 0.3750 0.3900 82,000 +0.01(+1.30%)
Dec 29, 2023 0.3850 0 -0.02(-3.75%)
Dec 28, 2023 0.4050 0.4050 0.4000 0.4000 42,000 -0.01(-1.23%)
Dec 27, 2023 0.4000 0.4050 0.4000 0.4050 39,120 -0.00(-1.22%)
Dec 22, 2023 0.4100 0 +0.00(+0.00%)
Dec 21, 2023 0.4000 0.4100 0.4000 0.4100 27,258 +0.01(+3.80%)
Dec 20, 2023 0.3900 0.3950 0.3900 0.3950 207,528 +0.01(+2.60%)
Dec 19, 2023 0.4000 0.4000 0.3800 0.3850 156,000 +0.01(+1.32%)
Dec 18, 2023 0.3800 0.3850 0.3750 0.3800 81,630 -0.02(-5.00%)
Dec 15, 2023 0.4100 0.4150 0.4000 0.4000 563,500 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.4000 0.3800 0.4000 187,000 +0.01(+2.56%)
Dec 13, 2023 0.3950 0.3950 0.3900 0.3900 4,000 +0.02(+5.41%)
Dec 12, 2023 0.4050 0.4100 0.3700 0.3700 299,010 -0.06(-13.95%)
Dec 11, 2023 0.4200 0.4300 0.4000 0.4300 214,523 -0.01(-1.15%)
Dec 08, 2023 0.3800 0.4350 0.3700 0.4350 165,849 +0.05(+12.99%)
Dec 07, 2023 0.3800 0.3850 0.3650 0.3850 54,000 +0.02(+4.05%)
Dec 06, 2023 0.3550 0.3700 0.3550 0.3700 711,105 +0.02(+4.23%)
Dec 05, 2023 0.3450 0.3600 0.3400 0.3550 319,250 +0.01(+1.43%)
Dec 04, 2023 0.3450 0.3500 0.3450 0.3500 95,570 -0.01(-1.41%)
Dec 01, 2023 0.3550 0.3600 0.3500 0.3550 364,096 +0.01(+1.43%)
Nov 30, 2023 0.3500 0.3500 0.3450 0.3500 30,840 +0.01(+1.45%)
Nov 29, 2023 0.3500 0.3550 0.3450 0.3450 18,050 -0.02(-4.17%)
Nov 28, 2023 0.3650 0.3650 0.3450 0.3600 90,661 -0.01(-1.37%)
Nov 27, 2023 0.3650 0.3650 0.3600 0.3650 64,795 -0.02(-5.19%)
Nov 24, 2023 0.3550 0.3850 0.3550 0.3850 242,112 +0.02(+4.05%)
Nov 23, 2023 0.3400 0.3700 0.3400 0.3700 127,615 +0.02(+5.71%)
Nov 22, 2023 0.3450 0.3550 0.3450 0.3500 29,716 -0.01(-1.41%)
Nov 21, 2023 0.3550 0.3600 0.3500 0.3550 70,543 -0.01(-1.39%)
Nov 20, 2023 0.3400 0.3600 0.3400 0.3600 60,203 +0.00(+0.00%)
Nov 17, 2023 0.3500 0.3600 0.3500 0.3600 43,960 +0.01(+2.86%)
Nov 16, 2023 0.3450 0.3500 0.3450 0.3500 116,000 +0.00(+0.00%)
Nov 15, 2023 0.3400 0.3500 0.3400 0.3500 110,136 +0.01(+1.45%)
Nov 14, 2023 0.3400 0.3500 0.3400 0.3450 43,500 +0.00(+1.47%)
Nov 13, 2023 0.3450 0.3500 0.3350 0.3400 31,364 -0.00(-1.45%)
Nov 10, 2023 0.3500 0.3500 0.3300 0.3450 31,945 -0.01(-1.43%)
Nov 09, 2023 0.3450 0.3550 0.3450 0.3500 7,501 +0.00(+0.00%)
Nov 08, 2023 0.3500 0.3550 0.3400 0.3500 45,284 +0.00(+0.00%)
Nov 07, 2023 0.3600 0.3600 0.3500 0.3500 71,003 +0.00(+0.00%)
Nov 06, 2023 0.3400 0.3600 0.3400 0.3500 102,155 +0.02(+6.06%)
Nov 03, 2023 0.3500 0.3500 0.3250 0.3300 22,708 -0.01(-2.94%)
Nov 02, 2023 0.3400 0.3500 0.3350 0.3400 64,521 +0.02(+4.62%)
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.