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 (%)
Nov 30, 2022 0.5200 0.5200 0.5100 0.5100 7,520 -0.02(-3.77%)
Nov 29, 2022 0.5000 0.5400 0.4950 0.5300 85,406 +0.04(+8.16%)
Nov 28, 2022 0.4950 0.5000 0.4900 0.4900 38,496 -0.02(-3.92%)
Nov 25, 2022 0.5200 0.5200 0.5100 0.5100 4,500 +0.01(+2.00%)
Nov 24, 2022 0.5200 0.5200 0.5000 0.5000 21,000 +0.00(+0.00%)
Nov 23, 2022 0.5000 0.5000 0.4950 0.5000 17,383 -0.02(-3.85%)
Nov 22, 2022 0.5000 0.5200 0.5000 0.5200 16,756 +0.03(+5.05%)
Nov 21, 2022 0.5100 0.5200 0.4950 0.4950 6,756 -0.02(-2.94%)
Nov 18, 2022 0.5200 0.5200 0.5000 0.5100 36,353 -0.01(-1.92%)
Nov 17, 2022 0.5300 0.5300 0.5100 0.5200 19,036 +0.01(+1.96%)
Nov 16, 2022 0.5300 0.5300 0.5000 0.5100 36,165 -0.03(-5.56%)
Nov 15, 2022 0.5300 0.5400 0.5200 0.5400 10,080 +0.00(+0.00%)
Nov 14, 2022 0.5000 0.5400 0.5000 0.5400 60,346 +0.02(+3.85%)
Nov 11, 2022 0.5400 0.5500 0.4950 0.5200 36,506 -0.01(-1.89%)
Nov 10, 2022 0.5100 0.5300 0.5000 0.5300 65,600 +0.03(+6.00%)
Nov 09, 2022 0.5000 0.5100 0.4950 0.5000 512,500 +0.01(+1.01%)
Nov 08, 2022 0.5000 0.5100 0.4950 0.4950 269,502 -0.01(-1.00%)
Nov 07, 2022 0.5100 0.5100 0.4850 0.5000 260,521 -0.01(-1.96%)
Nov 04, 2022 0.5300 0.5300 0.5100 0.5100 196,822 -0.01(-1.92%)
Nov 03, 2022 0.5200 0.5300 0.5200 0.5200 52,176 -0.03(-5.45%)
Nov 02, 2022 0.5500 0.5500 0.5400 0.5500 47,252 +0.01(+1.85%)
Nov 01, 2022 0.5500 0.5500 0.5400 0.5400 11,550 +0.00(+0.00%)
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%)
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.