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 (%)
Mar 31, 2020 0.4500 0.4500 0.4000 0.4100 775,334 -0.02(-4.65%)
Mar 30, 2020 0.4500 0.4500 0.4000 0.4300 265,971 +0.00(+0.00%)
Mar 27, 2020 0.4500 0.4500 0.4300 0.4300 48,910 -0.04(-8.51%)
Mar 26, 2020 0.4500 0.4700 0.4500 0.4700 190,095 +0.02(+4.44%)
Mar 25, 2020 0.4500 0.4800 0.4400 0.4500 292,709 +0.01(+2.27%)
Mar 24, 2020 0.4300 0.4500 0.4300 0.4400 216,769 +0.02(+4.76%)
Mar 23, 2020 0.4200 0.4300 0.4200 0.4200 91,985 +0.01(+2.44%)
Mar 20, 2020 0.4500 0.4600 0.4100 0.4100 211,434 -0.03(-6.82%)
Mar 19, 2020 0.4600 0.4600 0.4300 0.4400 189,448 +0.02(+4.76%)
Mar 18, 2020 0.4500 0.4500 0.4200 0.4200 338,992 -0.04(-8.70%)
Mar 17, 2020 0.4600 0.4700 0.4100 0.4600 335,348 +0.00(+0.00%)
Mar 16, 2020 0.4600 0.6000 0.4300 0.4600 576,355 -0.06(-11.54%)
Mar 13, 2020 0.4900 0.5200 0.4900 0.5200 311,812 +0.02(+4.00%)
Mar 12, 2020 0.4600 0.5200 0.4600 0.5000 1,399,483 -0.03(-5.66%)
Mar 11, 2020 0.5800 0.5800 0.5300 0.5300 257,408 -0.06(-10.17%)
Mar 10, 2020 0.6000 0.6200 0.5700 0.5900 490,082 +0.02(+3.51%)
Mar 09, 2020 0.5500 0.5900 0.5500 0.5700 765,587 -0.03(-5.00%)
Mar 06, 2020 0.6100 0.6200 0.5900 0.6000 308,759 -0.02(-3.23%)
Mar 05, 2020 0.6400 0.6400 0.6200 0.6200 236,661 -0.03(-4.62%)
Mar 04, 2020 0.6700 0.6700 0.6500 0.6500 340,428 -0.01(-1.52%)
Mar 03, 2020 0.7000 0.7000 0.6500 0.6600 272,270 -0.05(-7.04%)
Mar 02, 2020 0.6700 0.7100 0.6500 0.7100 285,049 +0.04(+5.97%)
Feb 28, 2020 0.6900 0.7000 0.6400 0.6700 657,697 -0.04(-5.63%)
Feb 27, 2020 0.7600 0.7600 0.7100 0.7100 394,426 -0.06(-7.79%)
Feb 26, 2020 0.7800 0.7800 0.7600 0.7700 149,760 -0.02(-2.53%)
Feb 25, 2020 0.8200 0.8200 0.7800 0.7900 226,980 -0.03(-3.66%)
Feb 24, 2020 0.8200 0.8300 0.8100 0.8200 471,493 -0.01(-1.20%)
Feb 21, 2020 0.8500 0.8500 0.8300 0.8300 159,338 -0.02(-2.35%)
Feb 20, 2020 0.8200 0.8500 0.8200 0.8500 73,241 +0.02(+2.41%)
Feb 19, 2020 0.8100 0.8300 0.8100 0.8300 174,398 +0.02(+2.47%)
Feb 18, 2020 0.8200 0.8300 0.8100 0.8100 230,317 +0.00(+0.00%)
Feb 14, 2020 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Feb 13, 2020 0.8300 0.8300 0.8200 0.8300 128,256 +0.00(+0.00%)
Feb 12, 2020 0.8300 0.8400 0.8200 0.8300 133,128 +0.01(+1.22%)
Feb 11, 2020 0.8300 0.8400 0.8200 0.8200 195,694 -0.01(-1.20%)
Feb 10, 2020 0.8500 0.8500 0.8300 0.8300 40,583 -0.01(-1.19%)
Feb 07, 2020 0.8500 0.8700 0.8400 0.8400 139,728 -0.03(-3.45%)
Feb 06, 2020 0.8800 0.9000 0.8600 0.8700 665,986 +0.01(+1.16%)
Feb 05, 2020 0.8500 0.8700 0.8300 0.8600 107,020 +0.03(+3.61%)
Feb 04, 2020 0.8500 0.8600 0.8300 0.8300 92,570 -0.03(-3.49%)
Feb 03, 2020 0.8400 0.8600 0.8200 0.8600 683,719 +0.03(+3.61%)
Jan 31, 2020 0.8300 0.8400 0.8200 0.8300 151,210 -0.01(-1.19%)
Jan 30, 2020 0.8600 0.8600 0.8300 0.8400 111,249 -0.04(-4.55%)
Jan 29, 2020 0.8400 0.9000 0.8400 0.8800 213,950 +0.03(+3.53%)
Jan 28, 2020 0.8500 0.8500 0.8300 0.8500 162,689 +0.02(+2.41%)
Jan 27, 2020 0.8400 0.8500 0.8300 0.8300 701,969 -0.03(-3.49%)
Jan 24, 2020 0.8600 0.8600 0.8400 0.8600 1,050,187 +0.01(+1.18%)
Jan 23, 2020 0.8500 0.8600 0.8500 0.8500 816,482 -0.01(-1.16%)
Jan 22, 2020 0.8700 0.8700 0.8500 0.8600 482,763 -0.01(-1.15%)
Jan 21, 2020 0.8700 0.8700 0.8500 0.8700 280,671 +0.02(+2.35%)
Jan 20, 2020 0.8700 0.8700 0.8500 0.8500 75,654 -0.02(-2.30%)
Jan 17, 2020 0.8700 0.8700 0.8400 0.8700 426,981 +0.01(+1.16%)
Jan 16, 2020 0.8800 0.8800 0.8500 0.8600 419,398 +0.00(+0.00%)
Jan 15, 2020 0.8400 0.8800 0.8400 0.8600 641,462 +0.01(+1.18%)
Jan 14, 2020 0.8500 0.8600 0.8300 0.8500 193,540 +0.01(+1.19%)
Jan 13, 2020 0.8300 0.8500 0.8200 0.8400 1,197,763 +0.01(+1.20%)
Jan 10, 2020 0.8100 0.8400 0.8100 0.8300 160,836 +0.02(+2.47%)
Jan 09, 2020 0.8100 0.8200 0.8100 0.8100 70,797 +0.00(+0.00%)
Jan 08, 2020 0.8200 0.8200 0.8100 0.8100 169,091 +0.00(+0.00%)
Jan 07, 2020 0.8300 0.8300 0.8000 0.8100 128,050 -0.02(-2.41%)
Jan 06, 2020 0.8300 0.8300 0.8200 0.8300 204,725 +0.00(+0.00%)
Jan 03, 2020 0.8600 0.8600 0.8200 0.8300 225,833 -0.01(-1.19%)
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.