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 (%)
Dec 31, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Dec 30, 2021 0.5700 0.5800 0.5700 0.5800 58,546 +0.00(+0.00%)
Dec 29, 2021 0.5700 0.5800 0.5600 0.5800 308,155 +0.01(+1.75%)
Dec 24, 2021 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Dec 23, 2021 0.5400 0.5700 0.5300 0.5600 316,321 +0.03(+5.66%)
Dec 22, 2021 0.5300 0.5300 0.5100 0.5300 265,375 +0.01(+1.92%)
Dec 21, 2021 0.5400 0.5400 0.5200 0.5200 273,384 -0.02(-3.70%)
Dec 20, 2021 0.5500 0.5500 0.5300 0.5400 66,761 -0.01(-1.82%)
Dec 17, 2021 0.5400 0.5500 0.5300 0.5500 96,700 +0.01(+1.85%)
Dec 16, 2021 0.5100 0.5400 0.5100 0.5400 185,874 +0.03(+5.88%)
Dec 15, 2021 0.5300 0.5300 0.5000 0.5100 142,514 -0.03(-5.56%)
Dec 14, 2021 0.5400 0.5400 0.5200 0.5400 153,801 +0.00(+0.00%)
Dec 13, 2021 0.5400 0.5500 0.5200 0.5400 143,326 +0.01(+1.89%)
Dec 10, 2021 0.5400 0.5500 0.5200 0.5300 465,499 +0.00(+0.00%)
Dec 09, 2021 0.5500 0.5700 0.5300 0.5300 509,440 -0.02(-3.64%)
Dec 08, 2021 0.5900 0.5900 0.5400 0.5500 847,247 -0.03(-5.17%)
Dec 07, 2021 0.5800 0.5900 0.5700 0.5800 126,095 +0.00(+0.00%)
Dec 06, 2021 0.5700 0.5800 0.5700 0.5800 47,458 -0.01(-1.69%)
Dec 03, 2021 0.5800 0.5900 0.5700 0.5900 23,501 +0.02(+3.51%)
Dec 02, 2021 0.5900 0.6100 0.5700 0.5700 790,539 -0.03(-5.00%)
Dec 01, 2021 0.5900 0.6000 0.5800 0.6000 259,225 +0.01(+1.69%)
Nov 30, 2021 0.6000 0.6100 0.5800 0.5900 186,395 +0.00(+0.00%)
Nov 29, 2021 0.6100 0.6100 0.5800 0.5900 138,224 -0.03(-4.84%)
Nov 26, 2021 0.6000 0.6200 0.5800 0.6200 281,178 +0.01(+1.64%)
Nov 25, 2021 0.6300 0.6300 0.6100 0.6100 228,317 -0.03(-4.69%)
Nov 24, 2021 0.6200 0.6400 0.6100 0.6400 119,438 -0.01(-1.54%)
Nov 23, 2021 0.6500 0.6500 0.6100 0.6500 208,062 +0.00(+0.00%)
Nov 22, 2021 0.6200 0.6500 0.6200 0.6500 108,795 +0.03(+4.84%)
Nov 19, 2021 0.6400 0.6400 0.6200 0.6200 41,947 -0.03(-4.62%)
Nov 18, 2021 0.6400 0.6500 0.6500 0.6500 295,533 +0.01(+1.56%)
Nov 17, 2021 0.6400 0.6500 0.6400 0.6400 6,511 +0.00(+0.00%)
Nov 16, 2021 0.6600 0.6600 0.6400 0.6400 105,937 -0.02(-3.03%)
Nov 15, 2021 0.6700 0.6700 0.6500 0.6600 190,022 -0.01(-1.49%)
Nov 12, 2021 0.6600 0.6700 0.6500 0.6700 165,274 +0.01(+1.52%)
Nov 11, 2021 0.6600 0.6600 0.6500 0.6600 54,128 +0.00(+0.00%)
Nov 10, 2021 0.6600 0.6600 1,198,431 -0.02(-2.94%)
Nov 09, 2021 0.6800 0.6800 0.6700 0.6800 57,041 +0.00(+0.00%)
Nov 08, 2021 0.6700 0.6800 0.6600 0.6800 185,724 +0.02(+3.03%)
Nov 05, 2021 0.6600 0.6600 0.6600 0.6600 41,008 -0.01(-1.49%)
Nov 04, 2021 0.6700 0.6800 0.6600 0.6700 279,222 +0.02(+3.08%)
Nov 03, 2021 0.6400 0.6600 0.6400 0.6500 58,441 +0.00(+0.00%)
Nov 02, 2021 0.6500 0.6500 0.6400 0.6500 152,468 +0.02(+3.17%)
Nov 01, 2021 0.6100 0.6500 0.6000 0.6300 114,240 +0.03(+5.00%)
Oct 29, 2021 0.6200 0.6200 0.5900 0.6000 201,487 +0.00(+0.00%)
Oct 28, 2021 0.6100 0.6300 0.5900 0.6000 143,745 +0.00(+0.00%)
Oct 27, 2021 0.6200 0.6200 0.6000 0.6000 127,172 -0.02(-3.23%)
Oct 26, 2021 0.6400 0.6200 48,831 -0.03(-4.62%)
Oct 25, 2021 0.6500 0.6500 0.6400 0.6500 153,002 +0.00(+0.00%)
Oct 22, 2021 0.6400 0.6500 0.6300 0.6500 160,774 +0.02(+3.17%)
Oct 21, 2021 0.6300 0.6300 0.6300 0.6300 351,570 +0.00(+0.00%)
Oct 20, 2021 0.6300 0.6300 0.6300 0.6300 89,104 +0.00(+0.00%)
Oct 19, 2021 0.6200 0.6300 0.6200 0.6300 38,141 +0.00(+0.00%)
Oct 18, 2021 0.6300 0.6400 0.6200 0.6300 353,927 +0.00(+0.00%)
Oct 15, 2021 0.6300 0.6400 0.6300 0.6300 64,303 +0.00(+0.00%)
Oct 14, 2021 0.6300 0.6400 0.6100 0.6300 372,200 +0.00(+0.00%)
Oct 13, 2021 0.6300 0.6400 0.6100 0.6300 33,750 +0.01(+1.61%)
Oct 12, 2021 0.6300 0.6400 0.6000 0.6200 124,062 -0.01(-1.59%)
Oct 08, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 07, 2021 0.6400 0.6500 0.6300 0.6300 84,420 -0.01(-1.56%)
Oct 06, 2021 0.6200 0.6400 0.6200 0.6400 35,401 +0.02(+3.23%)
Oct 05, 2021 0.6200 0.6200 0.6200 0.6200 21,000 +0.00(+0.00%)
Oct 04, 2021 0.6200 0.6500 0.6200 0.6200 93,882 +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.