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 +0.0150 (+4.29%)
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 (%)
Feb 29, 2024 0.3450 0.3450 0.3250 0.3350 206,529 -0.02(-5.63%)
Feb 28, 2024 0.3700 0.3700 0.3500 0.3550 230,672 -0.02(-4.05%)
Feb 27, 2024 0.3600 0.3700 0.3600 0.3700 356,000 +0.01(+1.37%)
Feb 26, 2024 0.3700 0.3700 0.3600 0.3650 107,536 -0.01(-1.35%)
Feb 23, 2024 0.3700 0.3700 0.3700 0.3700 600 +0.00(+0.00%)
Feb 22, 2024 0.3700 0.3800 0.3600 0.3700 84,000 -0.01(-2.63%)
Feb 21, 2024 0.3900 0.3900 0.3650 0.3800 31,000 -0.01(-2.56%)
Feb 20, 2024 0.3700 0.3900 0.3700 0.3900 41,324 +0.01(+1.30%)
Feb 16, 2024 0.3850 0 -0.01(-2.53%)
Feb 14, 2024 0.3950 0 +0.03(+8.22%)
Feb 13, 2024 0.3800 0.3850 0.3600 0.3650 153,365 -0.02(-5.19%)
Feb 12, 2024 0.3850 0.3950 0.3850 0.3850 28,760 -0.02(-3.75%)
Feb 09, 2024 0.4000 0.4000 0.4000 0.4000 114,000 +0.00(+0.00%)
Feb 08, 2024 0.4000 0.4000 0.4000 0.4000 34,000 +0.00(+0.00%)
Feb 07, 2024 0.4000 0.4000 0.4000 0.4000 79,484 +0.00(+0.00%)
Feb 06, 2024 0.4000 0.4050 0.4000 0.4000 205,900 -0.01(-1.23%)
Feb 05, 2024 0.4100 0.4100 0.4000 0.4050 63,041 -0.01(-2.41%)
Feb 02, 2024 0.4200 0.4250 0.4150 0.4150 339,500 +0.01(+3.75%)
Feb 01, 2024 0.4000 0.4000 0.4000 0.4000 28,276 -0.01(-3.61%)
Jan 31, 2024 0.4050 0.4150 0.4050 0.4150 22,175 +0.01(+2.47%)
Jan 30, 2024 0.4000 0.4050 0.4000 0.4050 151,500 +0.01(+1.25%)
Jan 29, 2024 0.4050 0.4050 0.4000 0.4000 83,968 +0.00(+0.00%)
Jan 26, 2024 0.3900 0.4000 0.3850 0.4000 131,034 -0.01(-1.23%)
Jan 25, 2024 0.3800 0.4050 0.3800 0.4050 105,135 +0.05(+12.50%)
Jan 24, 2024 0.3700 0.3850 0.3600 0.3600 26,500 -0.02(-5.26%)
Jan 23, 2024 0.3800 0.3800 0.3700 0.3800 45,600 -0.01(-2.56%)
Jan 22, 2024 0.3800 0.3900 0.3750 0.3900 54,000 +0.01(+2.63%)
Jan 19, 2024 0.3900 0.3900 0.3800 0.3800 18,000 -0.01(-2.56%)
Jan 18, 2024 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Jan 17, 2024 0.4000 0.4000 0.3825 0.3900 26,893 -0.01(-2.50%)
Jan 16, 2024 0.4000 0.4000 0.3900 0.4000 75,286 -0.01(-1.23%)
Jan 15, 2024 0.4000 0.4050 0.3925 0.4050 66,500 +0.00(+0.00%)
Jan 12, 2024 0.4000 0.4050 0.3900 0.4050 105,500 +0.01(+1.25%)
Jan 11, 2024 0.3975 0.4100 0.3975 0.4000 20,500 +0.01(+2.56%)
Jan 10, 2024 0.3900 0.4000 0.3800 0.3900 172,530 +0.00(+0.00%)
Jan 09, 2024 0.3900 0.3900 0.3800 0.3900 21,639 -0.01(-1.27%)
Jan 08, 2024 0.3800 0.3950 0.3800 0.3950 41,751 +0.01(+1.28%)
Jan 05, 2024 0.3850 0.3900 0.3800 0.3900 13,000 +0.00(+0.00%)
Jan 04, 2024 0.3800 0.3900 0.3800 0.3900 47,000 +0.02(+5.41%)
Jan 03, 2024 0.3750 0.3800 0.3700 0.3700 45,250 -0.02(-5.13%)
Jan 02, 2024 0.3750 0.4000 0.3750 0.3900 82,000 +0.01(+1.30%)
Dec 29, 2023 0.3850 0 -0.02(-3.75%)
Dec 28, 2023 0.4050 0.4050 0.4000 0.4000 42,000 -0.01(-1.23%)
Dec 27, 2023 0.4000 0.4050 0.4000 0.4050 39,120 -0.00(-1.22%)
Dec 22, 2023 0.4100 0 +0.00(+0.00%)
Dec 21, 2023 0.4000 0.4100 0.4000 0.4100 27,258 +0.01(+3.80%)
Dec 20, 2023 0.3900 0.3950 0.3900 0.3950 207,528 +0.01(+2.60%)
Dec 19, 2023 0.4000 0.4000 0.3800 0.3850 156,000 +0.01(+1.32%)
Dec 18, 2023 0.3800 0.3850 0.3750 0.3800 81,630 -0.02(-5.00%)
Dec 15, 2023 0.4100 0.4150 0.4000 0.4000 563,500 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.4000 0.3800 0.4000 187,000 +0.01(+2.56%)
Dec 13, 2023 0.3950 0.3950 0.3900 0.3900 4,000 +0.02(+5.41%)
Dec 12, 2023 0.4050 0.4100 0.3700 0.3700 299,010 -0.06(-13.95%)
Dec 11, 2023 0.4200 0.4300 0.4000 0.4300 214,523 -0.01(-1.15%)
Dec 08, 2023 0.3800 0.4350 0.3700 0.4350 165,849 +0.05(+12.99%)
Dec 07, 2023 0.3800 0.3850 0.3650 0.3850 54,000 +0.02(+4.05%)
Dec 06, 2023 0.3550 0.3700 0.3550 0.3700 711,105 +0.02(+4.23%)
Dec 05, 2023 0.3450 0.3600 0.3400 0.3550 319,250 +0.01(+1.43%)
Dec 04, 2023 0.3450 0.3500 0.3450 0.3500 95,570 -0.01(-1.41%)
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.