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 (%)
Sep 30, 2021 0.6200 0.6300 0.6000 0.6300 80,181 +0.02(+3.28%)
Sep 29, 2021 0.6100 0.6400 0.6100 0.6100 162,409 -0.01(-1.61%)
Sep 28, 2021 0.6400 0.6400 0.6000 0.6200 91,430 -0.03(-4.62%)
Sep 27, 2021 0.6600 0.6600 0.6500 0.6500 22,830 -0.01(-1.52%)
Sep 24, 2021 0.6600 0.6600 0.6500 0.6600 21,779 +0.00(+0.00%)
Sep 23, 2021 0.6500 0.6700 0.6500 0.6600 21,965 -0.01(-1.49%)
Sep 22, 2021 0.6200 0.6700 0.6200 0.6700 209,332 +0.05(+8.06%)
Sep 21, 2021 0.6000 0.6300 0.5900 0.6200 62,451 +0.04(+6.90%)
Sep 20, 2021 0.6100 0.6300 0.5800 0.5800 476,267 -0.05(-7.94%)
Sep 17, 2021 0.6500 0.6700 0.6300 0.6300 195,679 +0.00(+0.00%)
Sep 16, 2021 0.6400 0.6700 0.6300 0.6300 166,682 -0.02(-3.08%)
Sep 15, 2021 0.6700 0.6800 0.6500 0.6500 204,215 -0.02(-2.99%)
Sep 14, 2021 0.7000 0.7000 0.6600 0.6700 149,962 -0.02(-2.90%)
Sep 13, 2021 0.7000 0.7000 0.6700 0.6900 61,160 +0.01(+1.47%)
Sep 10, 2021 0.6800 0.7000 0.6700 0.6800 86,051 +0.00(+0.00%)
Sep 09, 2021 0.7000 0.7100 0.6800 0.6800 112,236 -0.02(-2.86%)
Sep 08, 2021 0.7100 0.7100 0.7000 0.7000 98,980 +0.00(+0.00%)
Sep 07, 2021 0.7200 0.7200 0.6900 0.7000 93,550 -0.01(-1.41%)
Sep 03, 2021 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Sep 02, 2021 0.7000 0.7100 0.6900 0.6900 98,342 -0.01(-1.43%)
Sep 01, 2021 0.7000 0.7100 0.7000 0.7000 50,402 +0.00(+0.00%)
Aug 31, 2021 0.6900 0.7000 0.6900 0.7000 5,102 -0.01(-1.41%)
Aug 30, 2021 0.7100 0.7200 0.7100 0.7100 19,790 +0.01(+1.43%)
Aug 27, 2021 0.7000 0.7200 0.7000 0.7000 234,965 +0.00(+0.00%)
Aug 26, 2021 0.6700 0.7200 0.6700 0.7000 167,264 +0.01(+1.45%)
Aug 25, 2021 0.6700 0.6900 0.6600 0.6900 44,267 +0.02(+2.99%)
Aug 24, 2021 0.6800 0.6800 0.6500 0.6700 162,928 -0.01(-1.47%)
Aug 23, 2021 0.6900 0.6900 0.6700 0.6800 35,014 +0.01(+1.49%)
Aug 20, 2021 0.6700 0.6900 0.6700 0.6700 16,318 -0.01(-1.47%)
Aug 19, 2021 0.6900 0.6900 0.6700 0.6800 86,965 -0.02(-2.86%)
Aug 18, 2021 0.7000 0.7000 0.6900 0.7000 63,191 +0.00(+0.00%)
Aug 17, 2021 0.7200 0.7200 0.6900 0.7000 13,758 +0.00(+0.00%)
Aug 16, 2021 0.7200 0.7200 0.7000 0.7000 38,077 -0.02(-2.78%)
Aug 13, 2021 0.7100 0.7200 0.7000 0.7200 66,501 +0.01(+1.41%)
Aug 12, 2021 0.7300 0.7300 0.7000 0.7100 66,008 -0.02(-2.74%)
Aug 11, 2021 0.7500 0.7500 0.7300 0.7300 26,048 +0.00(+0.00%)
Aug 10, 2021 0.7500 0.7500 0.7300 0.7300 161,858 -0.02(-2.67%)
Aug 09, 2021 0.7300 0.7500 0.7300 0.7500 786,011 +0.02(+2.74%)
Aug 06, 2021 0.7400 0.7400 0.7300 0.7300 304,507 -0.01(-1.35%)
Aug 05, 2021 0.7200 0.7400 0.7200 0.7400 402,954 +0.03(+4.23%)
Aug 04, 2021 0.7200 0.7400 0.7100 0.7100 42,192 +0.00(+0.00%)
Aug 03, 2021 0.7300 0.7400 0.7100 0.7100 121,174 -0.01(-1.39%)
Jul 30, 2021 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Jul 29, 2021 0.7000 0.7000 0.6800 0.6800 100,459 -0.02(-2.86%)
Jul 28, 2021 0.7100 0.7100 0.6900 0.7000 163,002 +0.00(+0.00%)
Jul 27, 2021 0.7200 0.7200 0.6700 0.7000 447,817 -0.01(-1.41%)
Jul 26, 2021 0.7300 0.7300 0.7000 0.7100 235,854 +0.00(+0.00%)
Jul 23, 2021 0.7200 0.7300 0.6800 0.7100 240,966 -0.01(-1.39%)
Jul 22, 2021 0.7400 0.7400 0.7100 0.7200 393,319 +0.00(+0.00%)
Jul 21, 2021 0.7500 0.7700 0.7200 0.7200 1,002,985 -0.01(-1.37%)
Jul 20, 2021 0.7200 0.7300 0.7100 0.7300 379,419 +0.01(+1.39%)
Jul 19, 2021 0.7200 0.7300 0.7200 0.7200 157,153 -0.01(-1.37%)
Jul 16, 2021 0.7700 0.7700 0.7300 0.7300 264,590 -0.03(-3.95%)
Jul 15, 2021 0.7600 0.7800 0.7300 0.7600 254,978 +0.01(+1.33%)
Jul 14, 2021 0.7500 0.7700 0.7400 0.7500 783,469 +0.00(+0.00%)
Jul 13, 2021 0.7500 0.7600 0.7500 0.7500 20,289 +0.00(+0.00%)
Jul 12, 2021 0.7600 0.7600 0.7400 0.7500 25,368 +0.00(+0.00%)
Jul 09, 2021 0.7300 0.7500 0.7200 0.7500 68,470 +0.02(+2.74%)
Jul 08, 2021 0.7400 0.7500 0.7200 0.7300 97,684 +0.00(+0.00%)
Jul 07, 2021 0.7400 0.7400 0.7200 0.7300 96,671 -0.01(-1.35%)
Jul 06, 2021 0.7400 0.7500 0.7200 0.7400 290,950 -0.01(-1.33%)
Jul 05, 2021 0.7400 0.7600 0.7400 0.7500 7,723 +0.00(+0.00%)
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.