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, 2021 0.7200 0.7300 0.7100 0.7200 49,604 +0.01(+1.41%)
Mar 30, 2021 0.7100 0.7300 0.7100 0.7100 37,325 -0.01(-1.39%)
Mar 29, 2021 0.7300 0.7300 0.7200 0.7200 3,210 -0.02(-2.70%)
Mar 26, 2021 0.7100 0.7600 0.7100 0.7400 126,885 +0.02(+2.78%)
Mar 25, 2021 0.7600 0.7600 0.7100 0.7200 96,519 -0.02(-2.70%)
Mar 24, 2021 0.7700 0.8000 0.7300 0.7400 174,500 +0.03(+4.23%)
Mar 23, 2021 0.7100 0.7200 0.7000 0.7100 54,423 -0.02(-2.74%)
Mar 22, 2021 0.7400 0.7400 0.7200 0.7300 77,915 -0.01(-1.35%)
Mar 19, 2021 0.7400 0.7500 0.7300 0.7400 46,778 -0.01(-1.33%)
Mar 18, 2021 0.7700 0.7700 0.7400 0.7500 37,645 -0.03(-3.85%)
Mar 17, 2021 0.7700 0.7900 0.7500 0.7800 105,642 +0.00(+0.00%)
Mar 16, 2021 0.7600 0.7900 0.7400 0.7800 190,821 +0.02(+2.63%)
Mar 15, 2021 0.7800 0.7800 0.7600 0.7600 137,269 -0.01(-1.30%)
Mar 12, 2021 0.7600 0.7700 0.7300 0.7700 62,603 -0.01(-1.28%)
Mar 11, 2021 0.7400 0.7900 0.7400 0.7800 112,957 +0.05(+6.85%)
Mar 10, 2021 0.7300 0.7400 0.7100 0.7300 118,104 +0.00(+0.00%)
Mar 09, 2021 0.7400 0.7400 0.7200 0.7300 117,996 -0.01(-1.35%)
Mar 08, 2021 0.7300 0.7500 0.7300 0.7400 97,091 +0.02(+2.78%)
Mar 05, 2021 0.7700 0.7700 0.7200 0.7200 68,052 -0.02(-2.70%)
Mar 04, 2021 0.7800 0.7800 0.7200 0.7400 317,512 -0.03(-3.90%)
Mar 03, 2021 0.7600 0.7800 0.7600 0.7700 128,442 +0.01(+1.32%)
Mar 02, 2021 0.7700 0.7700 0.7500 0.7600 1,026,318 -0.01(-1.30%)
Mar 01, 2021 0.7400 0.7900 0.7400 0.7700 76,785 +0.03(+4.05%)
Feb 26, 2021 0.7500 0.7500 0.7000 0.7400 160,410 -0.01(-1.33%)
Feb 25, 2021 0.7900 0.7900 0.7500 0.7500 142,064 -0.04(-5.06%)
Feb 24, 2021 0.7800 0.8000 0.7800 0.7900 115,578 -0.01(-1.25%)
Feb 23, 2021 0.7500 0.8000 0.7300 0.8000 254,277 -0.05(-5.88%)
Feb 22, 2021 0.8300 0.8700 0.8300 0.8500 134,749 +0.02(+2.41%)
Feb 19, 2021 0.8100 0.9000 0.8100 0.8300 240,082 +0.02(+2.47%)
Feb 18, 2021 0.8800 0.8800 0.8100 0.8100 146,366 -0.09(-10.00%)
Feb 17, 2021 0.8900 0.9000 0.8600 0.9000 193,811 +0.00(+0.00%)
Feb 16, 2021 0.9900 0.9900 0.8800 0.9000 425,562 -0.09(-9.09%)
Feb 12, 2021 0.9900 0.9900 0.9900 0 +0.12(+13.79%)
Feb 11, 2021 0.8100 0.9200 0.8100 0.8700 993,002 +0.06(+7.41%)
Feb 10, 2021 0.8000 0.8100 0.8000 0.8100 35,592 +0.00(+0.00%)
Feb 09, 2021 0.8100 0.8200 0.8000 0.8100 187,532 +0.00(+0.00%)
Feb 08, 2021 0.7500 0.8100 0.7500 0.8100 344,784 +0.06(+8.00%)
Feb 05, 2021 0.7500 0.7700 0.7200 0.7500 133,910 +0.01(+1.35%)
Feb 04, 2021 0.7200 0.7600 0.7200 0.7400 124,328 +0.01(+1.37%)
Feb 03, 2021 0.7200 0.7400 0.7100 0.7300 102,928 -0.01(-1.35%)
Feb 02, 2021 0.7700 0.7700 0.6900 0.7400 243,845 -0.04(-5.13%)
Feb 01, 2021 0.7800 0.7800 0.7500 0.7800 108,889 +0.02(+2.63%)
Jan 29, 2021 0.7700 0.8000 0.7600 0.7600 105,144 -0.04(-5.00%)
Jan 28, 2021 0.8000 0.8100 0.7800 0.8000 145,328 +0.00(+0.00%)
Jan 27, 2021 0.8100 0.8300 0.7800 0.8000 499,958 +0.03(+3.90%)
Jan 26, 2021 0.8200 0.8200 0.7600 0.7700 143,841 -0.04(-4.94%)
Jan 25, 2021 0.7800 0.8300 0.7800 0.8100 542,529 +0.01(+1.25%)
Jan 22, 2021 0.7900 0.8100 0.7800 0.8000 256,133 -0.02(-2.44%)
Jan 21, 2021 0.7300 0.8200 0.7000 0.8200 792,078 +0.11(+15.49%)
Jan 20, 2021 0.6800 0.7200 0.6500 0.7100 290,427 +0.05(+7.58%)
Jan 19, 2021 0.6300 0.6600 0.6300 0.6600 147,099 +0.04(+6.45%)
Jan 18, 2021 0.6600 0.6600 0.6200 0.6200 170,470 -0.03(-4.62%)
Jan 15, 2021 0.6500 0.6600 0.6300 0.6500 473,572 +0.02(+3.17%)
Jan 14, 2021 0.6200 0.6500 0.6200 0.6300 150,270 +0.00(+0.00%)
Jan 13, 2021 0.6300 0.6400 0.6100 0.6300 586,135 +0.01(+1.61%)
Jan 12, 2021 0.6000 0.6300 0.5900 0.6200 418,631 +0.02(+3.33%)
Jan 11, 2021 0.5900 0.6100 0.5800 0.6000 168,994 -0.01(-1.64%)
Jan 08, 2021 0.6300 0.6300 0.6000 0.6100 89,856 -0.02(-3.17%)
Jan 07, 2021 0.6500 0.6500 0.5900 0.6300 167,260 -0.02(-3.08%)
Jan 06, 2021 0.5700 0.6900 0.5700 0.6500 720,305 +0.07(+12.07%)
Jan 05, 2021 0.5600 0.5800 0.5500 0.5800 448,203 +0.02(+3.57%)
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.