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 (%)
Jul 31, 2023 0.3950 0.4050 0.3950 0.4050 12,405 +0.01(+2.53%)
Jul 28, 2023 0.3900 0.3950 0.3800 0.3950 41,683 -0.01(-2.47%)
Jul 27, 2023 0.4050 0.4050 0.4050 0.4050 1,680 +0.01(+1.25%)
Jul 26, 2023 0.4000 0.4000 0.3900 0.4000 81,960 +0.00(+0.00%)
Jul 25, 2023 0.4050 0.4100 0.4000 0.4000 36,067 +0.00(+0.00%)
Jul 24, 2023 0.4000 0.4000 0.4000 0.4000 2,526 +0.01(+2.56%)
Jul 21, 2023 0.4000 0.4000 0.3850 0.3900 136,060 -0.02(-3.70%)
Jul 20, 2023 0.4150 0.4150 0.4000 0.4050 37,149 -0.01(-3.57%)
Jul 19, 2023 0.4100 0.4200 0.4000 0.4200 140,400 +0.02(+5.00%)
Jul 18, 2023 0.4150 0.4350 0.4000 0.4000 373,087 -0.01(-1.23%)
Jul 17, 2023 0.4600 0.4750 0.3850 0.4050 697,992 -0.08(-17.35%)
Jul 14, 2023 0.4900 0.5000 0.4900 0.4900 28,586 -0.01(-2.00%)
Jul 13, 2023 0.4900 0.5100 0.4850 0.5000 17,003 +0.02(+4.17%)
Jul 12, 2023 0.4950 0.4950 0.4800 0.4800 67,261 -0.02(-4.00%)
Jul 11, 2023 0.4700 0.5100 0.4700 0.5000 181,584 +0.02(+4.17%)
Jul 10, 2023 0.4600 0.4800 0.4600 0.4800 55,706 +0.01(+3.23%)
Jul 07, 2023 0.4600 0.4700 0.4300 0.4650 51,107 +0.00(+0.00%)
Jul 06, 2023 0.4600 0.4650 0.4600 0.4650 12,819 +0.00(+0.00%)
Jul 05, 2023 0.4500 0.4650 0.4500 0.4650 29,192 +0.00(+0.00%)
Jul 04, 2023 0.4400 0.4650 0.4400 0.4650 15,616 +0.01(+1.09%)
Jun 30, 2023 0.4600 0 +0.01(+1.10%)
Jun 29, 2023 0.4550 0.4550 0.4550 0.4550 14,347 -0.01(-2.15%)
Jun 28, 2023 0.4700 0.4800 0.4600 0.4650 67,950 -0.00(-1.06%)
Jun 27, 2023 0.4500 0.4750 0.4400 0.4700 143,504 +0.01(+2.17%)
Jun 26, 2023 0.4800 0.4800 0.4550 0.4600 89,023 -0.01(-2.13%)
Jun 23, 2023 0.4700 0.4700 0.4700 0.4700 12,526 +0.00(+0.00%)
Jun 22, 2023 0.4500 0.4700 0.4500 0.4700 40,402 +0.00(+1.08%)
Jun 21, 2023 0.4400 0.4700 0.4400 0.4650 84,500 +0.02(+3.33%)
Jun 20, 2023 0.4350 0.4500 0.4350 0.4500 105,950 -0.01(-1.10%)
Jun 19, 2023 0.4600 0.4600 0.4550 0.4550 17,264 -0.01(-1.09%)
Jun 16, 2023 0.4650 0.4650 0.4600 0.4600 54,000 -0.01(-1.08%)
Jun 15, 2023 0.4700 0.4700 0.4650 0.4650 27,160 -0.01(-2.11%)
Jun 14, 2023 0.4550 0.5000 0.4550 0.4750 27,732 +0.01(+1.06%)
Jun 13, 2023 0.5000 0.5000 0.4700 0.4700 15,750 -0.03(-5.05%)
Jun 12, 2023 0.4400 0.5000 0.4400 0.4950 618,054 +0.04(+10.00%)
Jun 09, 2023 0.4400 0.4550 0.4375 0.4500 42,900 +0.01(+2.27%)
Jun 08, 2023 0.4350 0.4400 0.4200 0.4400 24,000 -0.01(-2.22%)
Jun 07, 2023 0.4450 0.4650 0.4450 0.4500 59,500 -0.02(-3.23%)
Jun 06, 2023 0.4150 0.4650 0.4100 0.4650 338,680 +0.04(+8.14%)
Jun 05, 2023 0.4250 0.4300 0.4050 0.4300 61,500 +0.02(+6.17%)
Jun 02, 2023 0.4100 0.4100 0.3950 0.4050 175,295 +0.01(+1.25%)
Jun 01, 2023 0.4150 0.4300 0.3850 0.4000 338,434 -0.03(-6.98%)
May 31, 2023 0.4550 0.4750 0.4300 0.4300 211,801 -0.03(-6.52%)
May 30, 2023 0.4650 0.4700 0.4575 0.4600 7,700 -0.01(-2.13%)
May 29, 2023 0.4650 0.4700 0.4600 0.4700 9,000 +0.00(+0.00%)
May 26, 2023 0.4700 0.4800 0.4550 0.4700 80,770 +0.00(+0.00%)
May 25, 2023 0.4650 0.4700 0.4600 0.4700 19,125 +0.00(+0.00%)
May 24, 2023 0.4700 0.4700 0.4650 0.4700 17,050 -0.01(-1.05%)
May 23, 2023 0.5000 0.5000 0.4750 0.4750 50,089 -0.03(-5.00%)
May 19, 2023 0.5000 0 +0.03(+6.38%)
May 18, 2023 0.4800 0.4850 0.4700 0.4700 7,500 -0.01(-2.08%)
May 17, 2023 0.4800 0.4850 0.4800 0.4800 23,872 -0.03(-5.88%)
May 16, 2023 0.4800 0.5100 0.4800 0.5100 6,400 +0.00(+0.00%)
May 15, 2023 0.5000 0.5100 0.4950 0.5100 2,720 -0.04(-7.27%)
May 12, 2023 0.5000 0.5500 0.4800 0.5500 70,201 +0.03(+5.77%)
May 11, 2023 0.5100 0.5200 0.5100 0.5200 8,035 -0.01(-1.89%)
May 10, 2023 0.5000 0.5300 0.5000 0.5300 15,940 +0.02(+3.92%)
May 09, 2023 0.5000 0.5200 0.4900 0.5100 48,095 +0.00(+0.00%)
May 08, 2023 0.5100 0.5300 0.5000 0.5100 50,000 +0.01(+2.00%)
May 05, 2023 0.5000 0.5000 0.4900 0.5000 31,051 -0.01(-1.96%)
May 04, 2023 0.4900 0.5100 0.4850 0.5100 4,900 +0.01(+2.00%)
May 03, 2023 0.5000 0.5300 0.4950 0.5000 35,500 -0.03(-5.66%)
May 02, 2023 0.5000 0.5400 0.4900 0.5300 81,055 -0.01(-1.85%)
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.