Skip to main content

Lucara Diamond Corp (TSX: LUC )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.5000 0 +0.01(+2.04%)
Dec 29, 2022 0.4950 0.5000 0.4900 0.4900 17,644 -0.01(-2.00%)
Dec 28, 2022 0.4800 0.5000 0.4800 0.5000 51,917 +0.01(+2.04%)
Dec 23, 2022 0.4900 0 -0.01(-1.01%)
Dec 22, 2022 0.4900 0.4950 0.4900 0.4950 41,400 -0.02(-2.94%)
Dec 21, 2022 0.5100 0.5100 0.5000 0.5100 10,001 +0.01(+2.00%)
Dec 20, 2022 0.5100 0.5100 0.4900 0.5000 372,703 -0.01(-1.96%)
Dec 19, 2022 0.5100 0.5100 0.5000 0.5100 53,500 +0.01(+2.00%)
Dec 16, 2022 0.5100 0.5100 0.5000 0.5000 42,000 +0.00(+0.00%)
Dec 15, 2022 0.5100 0.5100 0.5000 0.5000 50,400 +0.00(+0.00%)
Dec 14, 2022 0.5100 0.5100 0.5000 0.5000 66,500 +0.00(+0.00%)
Dec 13, 2022 0.5200 0.5200 0.5000 0.5000 20,028 -0.01(-1.96%)
Dec 12, 2022 0.5100 0.5300 0.5100 0.5100 65,914 -0.01(-1.92%)
Dec 09, 2022 0.5200 0.5200 0.5200 0.5200 24,503 +0.02(+4.00%)
Dec 08, 2022 0.5100 0.5200 0.5000 0.5000 25,510 -0.02(-3.85%)
Dec 07, 2022 0.5100 0.5400 0.5100 0.5200 89,370 +0.03(+6.12%)
Dec 06, 2022 0.5200 0.5200 0.4700 0.4900 673,880 -0.02(-3.92%)
Dec 05, 2022 0.5300 0.5300 0.5100 0.5100 68,911 +0.00(+0.00%)
Dec 02, 2022 0.5100 0.5200 0.5100 0.5100 59,723 -0.01(-1.92%)
Dec 01, 2022 0.5200 0.5200 0.5000 0.5200 15,817 +0.01(+1.96%)
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%)
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.