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

Lucara Diamond Corp (TSX: LUC )

0.3650 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 0.5200 0.5200 0.4950 0.5200 32,600 +0.01(+1.96%)
Apr 27, 2023 0.4700 0.5200 0.4700 0.5100 192,750 +0.04(+8.51%)
Apr 26, 2023 0.4700 0.4700 0.4650 0.4700 51,708 +0.00(+1.08%)
Apr 25, 2023 0.4750 0.4750 0.4550 0.4650 53,500 -0.00(-1.06%)
Apr 24, 2023 0.4900 0.4900 0.4600 0.4700 154,900 +0.00(+0.00%)
Apr 21, 2023 0.4800 0.4800 0.4700 0.4700 86,500 -0.02(-3.09%)
Apr 20, 2023 0.4900 0.4900 0.4800 0.4850 65,848 +0.01(+1.04%)
Apr 19, 2023 0.4950 0.4950 0.4800 0.4800 36,315 -0.01(-2.04%)
Apr 18, 2023 0.4950 0.4950 0.4900 0.4900 5,000 +0.00(+0.00%)
Apr 17, 2023 0.4950 0.4950 0.4850 0.4900 148,200 +0.00(+0.00%)
Apr 14, 2023 0.5000 0.5000 0.4900 0.4900 57,215 +0.00(+0.00%)
Apr 13, 2023 0.5000 0.5000 0.4850 0.4900 258,764 +0.01(+2.08%)
Apr 12, 2023 0.4850 0.4925 0.4800 0.4800 77,550 -0.01(-1.03%)
Apr 11, 2023 0.5000 0.5100 0.4850 0.4850 343,973 +0.00(+0.00%)
Apr 10, 2023 0.4950 0.4950 0.4800 0.4850 117,967 +0.00(+0.00%)
Apr 06, 2023 0.4850 0 -0.02(-3.00%)
Apr 05, 2023 0.4900 0.5000 0.4900 0.5000 5,490 +0.01(+1.01%)
Apr 04, 2023 0.4850 0.5000 0.4850 0.4950 47,500 -0.01(-1.00%)
Apr 03, 2023 0.5000 0.5100 0.4900 0.5000 352,800 -0.01(-1.96%)
Mar 31, 2023 0.5200 0.5200 0.5000 0.5100 19,000 -0.02(-3.77%)
Mar 30, 2023 0.5200 0.5300 0.5200 0.5300 21,504 +0.02(+3.92%)
Mar 29, 2023 0.5300 0.5300 0.5100 0.5100 95,600 -0.02(-3.77%)
Mar 28, 2023 0.5200 0.5400 0.5100 0.5300 35,638 +0.00(+0.00%)
Mar 27, 2023 0.5200 0.5400 0.5200 0.5300 16,010 -0.02(-3.64%)
Mar 24, 2023 0.5300 0.5500 0.5200 0.5500 11,310 +0.01(+1.85%)
Mar 23, 2023 0.5400 0.5400 0.5300 0.5400 23,500 +0.00(+0.00%)
Mar 22, 2023 0.5400 0.5400 0.5400 0.5400 9,500 +0.00(+0.00%)
Mar 21, 2023 0.5500 0.5500 0.5400 0.5400 17,650 -0.01(-1.82%)
Mar 20, 2023 0.5400 0.5600 0.5300 0.5500 49,600 +0.01(+1.85%)
Mar 17, 2023 0.5400 0.5400 0.5300 0.5400 56,000 +0.01(+1.89%)
Mar 16, 2023 0.5400 0.5400 0.5300 0.5300 18,500 -0.01(-1.85%)
Mar 15, 2023 0.5200 0.5700 0.5200 0.5400 85,950 +0.00(+0.00%)
Mar 14, 2023 0.5300 0.5500 0.5300 0.5400 78,697 +0.01(+1.89%)
Mar 13, 2023 0.5400 0.5400 0.5300 0.5300 21,657 -0.02(-3.64%)
Mar 10, 2023 0.5500 0.5900 0.5500 0.5500 36,765 -0.02(-3.51%)
Mar 09, 2023 0.5800 0.5800 0.5700 0.5700 22,516 -0.01(-1.72%)
Mar 08, 2023 0.5700 0.5800 0.5700 0.5800 16,601 +0.00(+0.00%)
Mar 07, 2023 0.5700 0.5800 0.5700 0.5800 5,613 +0.01(+1.75%)
Mar 06, 2023 0.5700 0.5700 0.5700 0.5700 55,663 +0.01(+1.79%)
Mar 03, 2023 0.5800 0.5800 0.5600 0.5600 12,000 -0.02(-3.45%)
Mar 02, 2023 0.5900 0.5900 0.5700 0.5800 51,414 +0.01(+1.75%)
Mar 01, 2023 0.5700 0.5900 0.5600 0.5700 28,786 +0.00(+0.00%)
Feb 28, 2023 0.5600 0.5700 0.5600 0.5700 10,050 +0.01(+1.79%)
Feb 27, 2023 0.5600 0.5600 0.5600 0.5600 10,030 -0.01(-1.75%)
Feb 24, 2023 0.5800 0.5800 0.5700 0.5700 8,200 +0.01(+1.79%)
Feb 23, 2023 0.5600 0.5800 0.5600 0.5600 13,813 -0.01(-1.75%)
Feb 22, 2023 0.6000 0.6000 0.5500 0.5700 115,961 -0.03(-5.00%)
Feb 21, 2023 0.6000 0.6000 0.6000 0.6000 20,010 -0.01(-1.64%)
Feb 17, 2023 0.6100 0 +0.01(+1.67%)
Feb 16, 2023 0.6100 0.6100 0.5900 0.6000 291,066 -0.01(-1.64%)
Feb 15, 2023 0.6100 0.6100 0.6100 0.6100 13,280 -0.01(-1.61%)
Feb 14, 2023 0.6100 0.6200 0.6100 0.6200 9,405 +0.00(+0.00%)
Feb 13, 2023 0.6300 0.6500 0.6000 0.6200 29,799 +0.03(+5.08%)
Feb 10, 2023 0.6400 0.6400 0.5900 0.5900 10,989 -0.02(-3.28%)
Feb 09, 2023 0.6200 0.6200 0.6100 0.6100 4,752 -0.02(-3.17%)
Feb 08, 2023 0.6400 0.6400 0.6300 0.6300 4,517 -0.02(-3.08%)
Feb 07, 2023 0.6500 0.6500 0.6500 0.6500 20,001 +0.01(+1.56%)
Feb 06, 2023 0.6700 0.6700 0.6200 0.6400 25,534 +0.03(+4.92%)
Feb 03, 2023 0.6200 0.6500 0.6100 0.6100 15,207 -0.04(-6.15%)
Feb 02, 2023 0.6300 0.6500 0.6300 0.6500 26,901 +0.01(+1.56%)
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.