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: 12:58 PM EDT, May 16, 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 (%)
May 29, 2020 0.5000 0.5100 0.4200 0.4200 6,038,858 -0.08(-16.00%)
May 28, 2020 0.5000 0.5000 0.4900 0.5000 573,506 +0.01(+2.04%)
May 27, 2020 0.5000 0.5100 0.4800 0.4900 287,951 +0.00(+0.00%)
May 26, 2020 0.5400 0.5400 0.4800 0.4900 608,810 -0.01(-2.00%)
May 25, 2020 0.4900 0.5000 0.4900 0.5000 191,861 +0.03(+6.38%)
May 22, 2020 0.4700 0.4900 0.4700 0.4700 198,721 +0.00(+0.00%)
May 21, 2020 0.4700 0.4800 0.4700 0.4700 163,048 +0.00(+0.00%)
May 20, 2020 0.4700 0.4900 0.4600 0.4700 249,867 +0.02(+4.44%)
May 19, 2020 0.4800 0.4800 0.4400 0.4500 233,067 +0.00(+0.00%)
May 15, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 14, 2020 0.4300 0.4500 0.4300 0.4500 210,762 +0.00(+0.00%)
May 13, 2020 0.5000 0.5000 0.4400 0.4500 507,847 -0.04(-8.16%)
May 12, 2020 0.5000 0.5000 0.4900 0.4900 157,422 -0.02(-3.92%)
May 11, 2020 0.5000 0.5100 0.5000 0.5100 129,146 -0.01(-1.92%)
May 08, 2020 0.5100 0.5200 0.5000 0.5200 134,518 +0.01(+1.96%)
May 07, 2020 0.5200 0.5300 0.5100 0.5100 54,983 +0.00(+0.00%)
May 06, 2020 0.5300 0.5400 0.5000 0.5100 88,310 -0.01(-1.92%)
May 05, 2020 0.5200 0.5300 0.5100 0.5200 119,703 +0.02(+4.00%)
May 04, 2020 0.5300 0.5300 0.4900 0.5000 178,173 -0.04(-7.41%)
May 01, 2020 0.5400 0.5400 0.5200 0.5400 33,870 +0.02(+3.85%)
Apr 30, 2020 0.5400 0.5600 0.5200 0.5200 115,495 +0.00(+0.00%)
Apr 29, 2020 0.5400 0.5400 0.5000 0.5200 111,634 -0.01(-1.89%)
Apr 28, 2020 0.5100 0.5300 0.5000 0.5300 103,240 +0.01(+1.92%)
Apr 27, 2020 0.4900 0.5200 0.4900 0.5200 291,489 +0.03(+6.12%)
Apr 24, 2020 0.5100 0.5300 0.4800 0.4900 371,552 -0.01(-2.00%)
Apr 23, 2020 0.5100 0.5200 0.5000 0.5000 185,787 +0.00(+0.00%)
Apr 22, 2020 0.5400 0.5400 0.5000 0.5000 285,457 -0.01(-1.96%)
Apr 21, 2020 0.5300 0.5300 0.5100 0.5100 65,260 -0.02(-3.77%)
Apr 20, 2020 0.5400 0.5400 0.5300 0.5300 109,052 +0.00(+0.00%)
Apr 17, 2020 0.5300 0.5400 0.5300 0.5300 58,502 -0.01(-1.85%)
Apr 16, 2020 0.5000 0.5500 0.5000 0.5400 239,895 +0.04(+8.00%)
Apr 15, 2020 0.5200 0.5200 0.4900 0.5000 119,915 -0.03(-5.66%)
Apr 14, 2020 0.5400 0.5500 0.5000 0.5300 586,001 +0.01(+1.92%)
Apr 13, 2020 0.5500 0.5500 0.5200 0.5200 74,307 -0.02(-3.70%)
Apr 09, 2020 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Apr 08, 2020 0.5000 0.5400 0.5000 0.5300 214,213 +0.02(+3.92%)
Apr 07, 2020 0.4500 0.5100 0.4500 0.5100 171,891 +0.06(+13.33%)
Apr 06, 2020 0.4600 0.4600 0.4400 0.4500 126,675 +0.03(+7.14%)
Apr 03, 2020 0.4500 0.4500 0.4200 0.4200 112,682 -0.02(-4.55%)
Apr 02, 2020 0.4400 0.4500 0.4300 0.4400 118,147 +0.00(+0.00%)
Apr 01, 2020 0.4100 0.4400 0.4100 0.4400 66,641 +0.03(+7.32%)
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%)
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.