Skip to main content

Lucara Diamond Corp (TSX: LUC )

0.3450 +0.0050 (+1.47%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.370 2.370 2.180 2.280 327,558 -0.08(-3.39%)
Nov 27, 2014 2.370 2.390 2.330 2.360 141,322 -0.04(-1.67%)
Nov 26, 2014 2.430 2.430 2.340 2.400 286,203 -0.05(-2.04%)
Nov 25, 2014 2.360 2.450 2.260 2.450 3,235,032 +0.09(+3.81%)
Nov 24, 2014 2.340 2.400 2.330 2.360 390,617 -0.03(-1.26%)
Nov 21, 2014 2.400 2.400 2.350 2.390 376,153 -0.01(-0.42%)
Nov 20, 2014 2.330 2.400 2.320 2.400 343,889 +0.04(+1.69%)
Nov 19, 2014 2.380 2.390 2.310 2.360 210,161 -0.03(-1.26%)
Nov 18, 2014 2.380 2.405 2.350 2.390 284,336 +0.03(+1.27%)
Nov 17, 2014 2.280 2.405 2.260 2.360 427,204 +0.06(+2.61%)
Nov 14, 2014 2.270 2.300 2.230 2.300 495,095 +0.03(+1.32%)
Nov 13, 2014 2.270 2.340 2.240 2.270 200,160 +0.00(+0.00%)
Nov 12, 2014 2.290 2.300 2.230 2.270 484,032 -0.10(-4.22%)
Nov 11, 2014 2.310 2.400 2.160 2.370 670,530 +0.04(+1.72%)
Nov 10, 2014 2.420 2.430 2.310 2.330 290,605 -0.07(-2.92%)
Nov 07, 2014 2.280 2.430 2.250 2.400 985,648 +0.16(+7.14%)
Nov 06, 2014 2.280 2.280 2.230 2.240 299,348 -0.06(-2.61%)
Nov 05, 2014 2.270 2.300 2.250 2.300 278,688 +0.02(+0.88%)
Nov 04, 2014 2.280 2.300 2.260 2.280 180,070 +0.00(+0.00%)
Nov 03, 2014 2.270 2.300 2.255 2.280 239,644 +0.00(+0.00%)
Oct 31, 2014 2.290 2.300 2.210 2.280 275,458 +0.01(+0.44%)
Oct 30, 2014 2.290 2.340 2.260 2.270 319,129 -0.04(-1.73%)
Oct 29, 2014 2.300 2.350 2.280 2.310 311,880 +0.08(+3.59%)
Oct 28, 2014 2.260 2.260 2.225 2.230 128,582 -0.04(-1.76%)
Oct 27, 2014 2.280 2.280 2.240 2.270 140,721 -0.04(-1.73%)
Oct 24, 2014 2.250 2.330 2.220 2.310 174,356 +0.09(+4.05%)
Oct 23, 2014 2.200 2.250 2.200 2.220 234,207 +0.03(+1.37%)
Oct 22, 2014 2.110 2.190 701,806 -0.17(-7.20%)
Oct 21, 2014 2.400 2.400 2.275 2.360 318,219 -0.01(-0.42%)
Oct 20, 2014 2.280 2.380 2.260 2.370 440,078 +0.14(+6.28%)
Oct 17, 2014 2.130 2.230 2.110 2.230 319,201 +0.08(+3.72%)
Oct 16, 2014 2.030 2.150 2.020 2.150 386,752 +0.09(+4.37%)
Oct 15, 2014 2.070 2.080 2.020 2.060 519,199 +0.03(+1.48%)
Oct 14, 2014 2.000 2.075 1.960 2.030 359,369 +0.01(+0.50%)
Oct 10, 2014 2.020 2.020 2.020 0 +0.03(+1.51%)
Oct 09, 2014 1.970 1.985 1.940 1.990 413,040 -0.01(-0.50%)
Oct 08, 2014 2.010 2.010 1.920 2.000 207,758 -0.05(-2.44%)
Oct 07, 2014 1.980 2.070 1.890 2.050 548,443 +0.00(+0.00%)
Oct 06, 2014 2.080 2.110 2.010 2.050 202,570 -0.07(-3.30%)
Oct 03, 2014 2.060 2.120 2.050 2.120 407,560 +0.04(+1.92%)
Oct 02, 2014 2.160 2.160 2.010 2.080 380,165 -0.08(-3.70%)
Oct 01, 2014 2.140 2.200 2.140 2.160 430,133 +0.00(+0.00%)
Sep 30, 2014 2.230 2.260 2.120 2.160 608,791 -0.11(-4.85%)
Sep 29, 2014 2.240 2.280 2.210 2.270 281,602 +0.03(+1.34%)
Sep 26, 2014 2.250 2.280 2.230 2.240 480,528 -0.04(-1.75%)
Sep 25, 2014 2.300 2.320 2.250 2.280 264,357 -0.02(-0.87%)
Sep 24, 2014 2.260 2.300 2.190 2.300 422,753 +0.06(+2.68%)
Sep 23, 2014 2.200 2.270 2.100 2.240 952,231 +0.00(+0.00%)
Sep 22, 2014 2.350 2.350 2.180 2.240 500,995 -0.11(-4.68%)
Sep 19, 2014 2.400 2.430 2.350 2.350 730,196 -0.08(-3.29%)
Sep 18, 2014 2.420 2.430 2.410 2.430 107,360 +0.02(+0.83%)
Sep 17, 2014 2.420 2.440 2.390 2.410 164,939 -0.03(-1.23%)
Sep 16, 2014 2.430 2.440 2.410 2.440 133,650 +0.00(+0.00%)
Sep 15, 2014 2.390 2.440 2.390 2.440 181,813 +0.02(+0.83%)
Sep 12, 2014 2.420 2.420 2.370 2.420 117,198 -0.01(-0.41%)
Sep 11, 2014 2.400 2.440 2.380 2.430 188,206 +0.01(+0.41%)
Sep 10, 2014 2.350 2.420 2.335 2.420 265,390 +0.04(+1.68%)
Sep 09, 2014 2.400 2.420 2.360 2.380 243,239 -0.03(-1.24%)
Sep 08, 2014 2.390 2.420 2.385 2.410 167,429 -0.01(-0.41%)
Sep 05, 2014 2.380 2.420 2.380 2.420 126,843 +0.02(+0.83%)
Sep 04, 2014 2.410 2.450 2.410 2.400 278,348 -0.03(-1.23%)
Sep 03, 2014 2.450 2.450 2.400 2.430 3,959,782 -0.01(-0.41%)
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.