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

Lucara Diamond Corp (TSX: LUC )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 31, 2022 0.5300 0.5400 0.5300 0.5400 24,502 +0.02(+3.85%)
Oct 28, 2022 0.5300 0.5400 0.5200 0.5200 16,500 -0.01(-1.89%)
Oct 27, 2022 0.5300 0.5400 0.5200 0.5300 68,421 -0.01(-1.85%)
Oct 26, 2022 0.5300 0.5400 0.5300 0.5400 8,772 +0.01(+1.89%)
Oct 25, 2022 0.5400 0.5500 0.5300 0.5300 22,700 +0.01(+1.92%)
Oct 24, 2022 0.5300 0.5300 0.5200 0.5200 11,553 -0.01(-1.89%)
Oct 21, 2022 0.5300 0.5300 0.5300 0.5300 4,001 +0.01(+1.92%)
Oct 20, 2022 0.5300 0.5300 0.5200 0.5200 133,395 -0.01(-1.89%)
Oct 19, 2022 0.5300 0.5400 0.5300 0.5300 4,300 -0.01(-1.85%)
Oct 18, 2022 0.5500 0.5500 0.5300 0.5400 7,100 +0.00(+0.00%)
Oct 17, 2022 0.5400 0.5400 0.5300 0.5400 52,300 +0.00(+0.00%)
Oct 14, 2022 0.5600 0.5600 0.5400 0.5400 25,233 -0.01(-1.82%)
Oct 13, 2022 0.5500 0.5500 0.5400 0.5500 5,500 +0.02(+3.77%)
Oct 12, 2022 0.5600 0.5600 0.5300 0.5300 167,118 -0.02(-3.64%)
Oct 11, 2022 0.5700 0.5700 0.5500 0.5500 85,378 -0.03(-5.17%)
Oct 07, 2022 0.5800 0 -0.02(-3.33%)
Oct 06, 2022 0.6000 0.6000 0.6000 0.6000 1,640 +0.02(+3.45%)
Oct 05, 2022 0.5500 0.5800 0.5500 0.5800 29,952 +0.02(+3.57%)
Oct 04, 2022 0.5400 0.5600 0.5400 0.5600 100,922 +0.01(+1.82%)
Oct 03, 2022 0.5400 0.5600 0.5300 0.5500 24,112 +0.00(+0.00%)
Sep 30, 2022 0.5300 0.5500 0.5300 0.5500 71,926 +0.01(+1.85%)
Sep 29, 2022 0.5400 0.5400 0.5300 0.5400 17,025 +0.00(+0.00%)
Sep 28, 2022 0.5300 0.5500 0.5300 0.5400 3,702 +0.00(+0.00%)
Sep 27, 2022 0.5300 0.5400 0.5300 0.5400 44,620 +0.01(+1.89%)
Sep 26, 2022 0.5400 0.5500 0.5300 0.5300 163,456 -0.03(-5.36%)
Sep 23, 2022 0.5700 0.5700 0.5400 0.5600 219,488 -0.02(-3.45%)
Sep 22, 2022 0.5800 0.5800 0.5600 0.5800 134,800 +0.00(+0.00%)
Sep 21, 2022 0.5800 0.5800 0.5800 0.5800 34,500 +0.00(+0.00%)
Sep 20, 2022 0.5800 0.5800 0.5700 0.5800 97,135 +0.00(+0.00%)
Sep 19, 2022 0.5900 0.5900 0.5600 0.5800 95,775 -0.01(-1.69%)
Sep 16, 2022 0.6000 0.6000 0.5900 0.5900 33,700 -0.02(-3.28%)
Sep 15, 2022 0.6000 0.6100 0.6000 0.6100 44,000 +0.01(+1.67%)
Sep 14, 2022 0.6000 0.6000 0.6000 0.6000 13,700 +0.00(+0.00%)
Sep 13, 2022 0.6000 0.6000 0.6000 0.6000 118,000 -0.01(-1.64%)
Sep 12, 2022 0.6200 0.6200 0.6100 0.6100 10,395 +0.00(+0.00%)
Sep 09, 2022 0.6100 0.6200 0.6000 0.6100 35,200 +0.00(+0.00%)
Sep 08, 2022 0.6000 0.6200 0.6000 0.6100 60,505 +0.00(+0.00%)
Sep 07, 2022 0.6200 0.6300 0.6100 0.6100 124,400 -0.02(-3.17%)
Sep 06, 2022 0.6200 0.6300 0.6000 0.6300 106,610 +0.00(+0.00%)
Sep 02, 2022 0.6300 0 +0.03(+5.00%)
Sep 01, 2022 0.6200 0.6200 0.6000 0.6000 178,932 -0.02(-3.23%)
Aug 31, 2022 0.6100 0.6200 0.6100 0.6200 6,434 +0.02(+3.33%)
Aug 30, 2022 0.6200 0.6200 0.6000 0.6000 165,520 +0.00(+0.00%)
Aug 29, 2022 0.6000 0.6000 0.5900 0.6000 39,702 +0.00(+0.00%)
Aug 26, 2022 0.6200 0.6300 0.6000 0.6000 288,301 -0.03(-4.76%)
Aug 25, 2022 0.6300 0.6400 0.6300 0.6300 87,869 -0.01(-1.56%)
Aug 24, 2022 0.6400 0.6400 0.6300 0.6400 72,886 -0.01(-1.54%)
Aug 23, 2022 0.6300 0.6500 0.6200 0.6500 80,300 +0.00(+0.00%)
Aug 22, 2022 0.6200 0.6500 0.6200 0.6500 83,261 +0.02(+3.17%)
Aug 19, 2022 0.6400 0.6500 0.6300 0.6300 85,000 -0.03(-4.55%)
Aug 18, 2022 0.6500 0.6700 0.6200 0.6600 134,500 +0.00(+0.00%)
Aug 17, 2022 0.6600 0.6800 0.6500 0.6600 59,156 -0.03(-4.35%)
Aug 16, 2022 0.6300 0.6900 0.6300 0.6900 455,045 +0.05(+7.81%)
Aug 15, 2022 0.6400 0.6400 0.6200 0.6400 89,787 +0.00(+0.00%)
Aug 12, 2022 0.6400 0.6400 0.6200 0.6400 41,211 +0.00(+0.00%)
Aug 11, 2022 0.6600 0.6600 0.6400 0.6400 34,016 -0.01(-1.54%)
Aug 10, 2022 0.6600 0.6600 0.6500 0.6500 22,167 +0.00(+0.00%)
Aug 09, 2022 0.6400 0.6600 0.6400 0.6500 31,487 +0.00(+0.00%)
Aug 08, 2022 0.6300 0.6600 0.6300 0.6500 20,491 +0.02(+3.17%)
Aug 05, 2022 0.6600 0.6600 0.6300 0.6300 55,004 -0.03(-4.55%)
Aug 04, 2022 0.6500 0.6900 0.6400 0.6600 44,200 +0.05(+8.20%)
Aug 03, 2022 0.6200 0.6400 0.6100 0.6100 27,165 -0.01(-1.61%)
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.