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

Lucara Diamond Corp (TSX: LUC )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 21, 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, 2020 0.5200 0.5200 0.5000 0.5000 99,640 -0.01(-1.96%)
Nov 27, 2020 0.5100 0.5200 0.5000 0.5100 78,235 -0.02(-3.77%)
Nov 26, 2020 0.5200 0.5300 0.5100 0.5300 51,640 +0.01(+1.92%)
Nov 25, 2020 0.5400 0.5400 0.5100 0.5200 55,021 -0.02(-3.70%)
Nov 24, 2020 0.5300 0.5400 0.5200 0.5400 132,389 +0.02(+3.85%)
Nov 23, 2020 0.5200 0.5300 0.5200 0.5200 61,313 +0.00(+0.00%)
Nov 20, 2020 0.5200 0.5200 0.5100 0.5200 70,247 -0.01(-1.89%)
Nov 19, 2020 0.5400 0.5400 0.5000 0.5300 304,291 -0.02(-3.64%)
Nov 18, 2020 0.5700 0.5700 0.5400 0.5500 160,459 -0.01(-1.79%)
Nov 17, 2020 0.5500 0.5600 0.5400 0.5600 145,000 +0.00(+0.00%)
Nov 16, 2020 0.5700 0.5700 0.5500 0.5600 131,827 +0.00(+0.00%)
Nov 13, 2020 0.5500 0.5700 0.5400 0.5600 189,146 +0.01(+1.82%)
Nov 12, 2020 0.5500 0.5500 0.5300 0.5500 188,511 +0.01(+1.85%)
Nov 11, 2020 0.5600 0.5600 0.5300 0.5400 125,145 -0.03(-5.26%)
Nov 10, 2020 0.5600 0.5700 0.5500 0.5700 62,128 +0.00(+0.00%)
Nov 09, 2020 0.5200 0.5700 0.5200 0.5700 1,057,901 +0.03(+5.56%)
Nov 06, 2020 0.4800 0.5400 0.4800 0.5400 138,618 +0.03(+5.88%)
Nov 05, 2020 0.4900 0.5200 0.4900 0.5100 229,673 +0.00(+0.00%)
Nov 04, 2020 0.4900 0.5100 0.4900 0.5100 262,070 +0.03(+5.15%)
Nov 03, 2020 0.4900 0.4900 0.4700 0.4850 40,651 +0.00(+0.00%)
Nov 02, 2020 0.4600 0.4900 0.4600 0.4850 47,710 +0.03(+6.59%)
Oct 30, 2020 0.4750 0.4750 0.4550 0.4550 8 -0.01(-2.15%)
Oct 29, 2020 0.4600 0.4750 0.4600 0.4650 472 -0.00(-1.06%)
Oct 28, 2020 0.4500 0.4750 0.4500 0.4700 1,667 -0.01(-1.05%)
Oct 27, 2020 0.4700 0.4800 0.4600 0.4750 403 +0.01(+1.06%)
Oct 26, 2020 0.4850 0.4900 0.4700 0.4700 806 -0.01(-1.05%)
Oct 23, 2020 0.4900 0.4950 0.4750 0.4750 5 -0.02(-4.04%)
Oct 22, 2020 0.5100 0.5100 0.4850 0.4950 195 -0.01(-1.00%)
Oct 21, 2020 0.5000 0.5100 0.5000 0.5000 200,848 +0.02(+3.09%)
Oct 20, 2020 0.4900 0.5000 0.4850 0.4850 1,218 -0.01(-2.02%)
Oct 19, 2020 0.5000 0.5000 0.4850 0.4950 258 +0.01(+1.02%)
Oct 16, 2020 0.4950 0.5000 0.4900 0.4900 6 +0.00(+0.00%)
Oct 15, 2020 0.4900 0.5000 0.4850 0.4900 940 -0.01(-1.01%)
Oct 14, 2020 0.4950 0.5100 0.4800 0.4950 2,440 +0.00(+0.00%)
Oct 13, 2020 0.5000 0.5100 0.4950 0.4950 1,104 -0.01(-1.00%)
Oct 09, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 08, 2020 0.5100 0.5200 0.4900 0.5000 382,775 -0.02(-3.85%)
Oct 07, 2020 0.5100 0.5300 0.5100 0.5200 88,422 +0.02(+4.00%)
Oct 06, 2020 0.5300 0.5300 0.5000 0.5000 165,862 -0.04(-7.41%)
Oct 05, 2020 0.5000 0.5400 0.5000 0.5400 138,472 +0.03(+5.88%)
Oct 02, 2020 0.5200 0.5200 0.5100 0.5100 28,757 +0.01(+2.00%)
Oct 01, 2020 0.5000 0.5100 0.5000 0.5000 27,311 +0.00(+0.00%)
Sep 30, 2020 0.5200 0.5300 0.5000 0.5000 56,413 -0.01(-1.96%)
Sep 29, 2020 0.5100 0.5300 0.5100 0.5100 63,383 -0.01(-1.92%)
Sep 28, 2020 0.5100 0.5300 0.5000 0.5200 60,321 +0.01(+1.96%)
Sep 25, 2020 0.5200 0.5200 0.5000 0.5100 22,904 +0.01(+2.00%)
Sep 24, 2020 0.5000 0.5100 0.5000 0.5000 70,313 -0.01(-1.96%)
Sep 23, 2020 0.5200 0.5200 0.5000 0.5100 232,292 +0.00(+0.00%)
Sep 22, 2020 0.5100 0.5400 0.5000 0.5100 413,877 -0.01(-1.92%)
Sep 21, 2020 0.5600 0.5600 0.5000 0.5200 474,483 -0.05(-8.77%)
Sep 18, 2020 0.5500 0.5700 0.5500 0.5700 105,869 +0.01(+1.79%)
Sep 17, 2020 0.5400 0.5600 0.5400 0.5600 3,734 +0.02(+3.70%)
Sep 16, 2020 0.5500 0.5700 0.5400 0.5400 95,034 +0.00(+0.00%)
Sep 15, 2020 0.5400 0.5600 0.5400 0.5400 54,425 +0.00(+0.00%)
Sep 14, 2020 0.5700 0.5700 0.5400 0.5400 32,079 -0.01(-1.82%)
Sep 11, 2020 0.5600 0.5700 0.5500 0.5500 11,232 +0.00(+0.00%)
Sep 10, 2020 0.5400 0.5800 0.5400 0.5500 439,063 +0.03(+5.77%)
Sep 09, 2020 0.5400 0.5400 0.5100 0.5200 47,601 -0.01(-1.89%)
Sep 08, 2020 0.5600 0.5600 0.5200 0.5300 81,921 -0.04(-7.02%)
Sep 04, 2020 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Sep 03, 2020 0.5100 0.5400 0.5100 0.5300 233,465 +0.01(+1.92%)
Sep 02, 2020 0.5500 0.5500 0.5100 0.5200 441,910 -0.03(-5.45%)
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.