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 (%)
Apr 30, 2021 0.7900 0.7900 0.7600 0.7900 92,115 -0.02(-2.47%)
Apr 29, 2021 0.8300 0.8300 0.8000 0.8100 32,797 -0.01(-1.22%)
Apr 28, 2021 0.8500 0.8500 0.8200 0.8200 30,673 -0.04(-4.65%)
Apr 27, 2021 0.8400 0.8700 0.8300 0.8600 84,835 +0.03(+3.61%)
Apr 26, 2021 0.7800 0.8400 0.7800 0.8300 124,232 +0.06(+7.79%)
Apr 23, 2021 0.7500 0.7700 0.7400 0.7700 26,538 +0.01(+1.32%)
Apr 22, 2021 0.7600 0.7600 0.7400 0.7600 24,704 +0.01(+1.33%)
Apr 21, 2021 0.7500 0.7600 0.7500 0.7500 61,255 -0.02(-2.60%)
Apr 20, 2021 0.7700 0.7700 0.7500 0.7700 27,214 +0.00(+0.00%)
Apr 19, 2021 0.7800 0.7800 0.7700 0.7700 111,069 -0.02(-2.53%)
Apr 16, 2021 0.7600 0.7900 0.7600 0.7900 89,444 +0.05(+6.76%)
Apr 15, 2021 0.7500 0.7600 0.7400 0.7400 102,589 -0.02(-2.63%)
Apr 14, 2021 0.7300 0.7700 0.7300 0.7600 103,363 +0.03(+4.11%)
Apr 13, 2021 0.7100 0.7400 0.7100 0.7300 173,049 +0.03(+4.29%)
Apr 12, 2021 0.7200 0.7300 0.7000 0.7000 68,721 -0.02(-2.78%)
Apr 09, 2021 0.7300 0.7500 0.7200 0.7200 91,730 +0.00(+0.00%)
Apr 08, 2021 0.7300 0.7400 0.7200 0.7200 159,252 +0.01(+1.41%)
Apr 07, 2021 0.7400 0.7400 0.7100 0.7100 153,332 -0.03(-4.05%)
Apr 06, 2021 0.7000 0.7400 0.7000 0.7400 408,681 +0.00(+0.00%)
Apr 05, 2021 0.7200 0.7400 0.7200 0.7400 72,970 +0.01(+1.37%)
Apr 01, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Mar 31, 2021 0.7200 0.7300 0.7100 0.7200 49,604 +0.01(+1.41%)
Mar 30, 2021 0.7100 0.7300 0.7100 0.7100 37,325 -0.01(-1.39%)
Mar 29, 2021 0.7300 0.7300 0.7200 0.7200 3,210 -0.02(-2.70%)
Mar 26, 2021 0.7100 0.7600 0.7100 0.7400 126,885 +0.02(+2.78%)
Mar 25, 2021 0.7600 0.7600 0.7100 0.7200 96,519 -0.02(-2.70%)
Mar 24, 2021 0.7700 0.8000 0.7300 0.7400 174,500 +0.03(+4.23%)
Mar 23, 2021 0.7100 0.7200 0.7000 0.7100 54,423 -0.02(-2.74%)
Mar 22, 2021 0.7400 0.7400 0.7200 0.7300 77,915 -0.01(-1.35%)
Mar 19, 2021 0.7400 0.7500 0.7300 0.7400 46,778 -0.01(-1.33%)
Mar 18, 2021 0.7700 0.7700 0.7400 0.7500 37,645 -0.03(-3.85%)
Mar 17, 2021 0.7700 0.7900 0.7500 0.7800 105,642 +0.00(+0.00%)
Mar 16, 2021 0.7600 0.7900 0.7400 0.7800 190,821 +0.02(+2.63%)
Mar 15, 2021 0.7800 0.7800 0.7600 0.7600 137,269 -0.01(-1.30%)
Mar 12, 2021 0.7600 0.7700 0.7300 0.7700 62,603 -0.01(-1.28%)
Mar 11, 2021 0.7400 0.7900 0.7400 0.7800 112,957 +0.05(+6.85%)
Mar 10, 2021 0.7300 0.7400 0.7100 0.7300 118,104 +0.00(+0.00%)
Mar 09, 2021 0.7400 0.7400 0.7200 0.7300 117,996 -0.01(-1.35%)
Mar 08, 2021 0.7300 0.7500 0.7300 0.7400 97,091 +0.02(+2.78%)
Mar 05, 2021 0.7700 0.7700 0.7200 0.7200 68,052 -0.02(-2.70%)
Mar 04, 2021 0.7800 0.7800 0.7200 0.7400 317,512 -0.03(-3.90%)
Mar 03, 2021 0.7600 0.7800 0.7600 0.7700 128,442 +0.01(+1.32%)
Mar 02, 2021 0.7700 0.7700 0.7500 0.7600 1,026,318 -0.01(-1.30%)
Mar 01, 2021 0.7400 0.7900 0.7400 0.7700 76,785 +0.03(+4.05%)
Feb 26, 2021 0.7500 0.7500 0.7000 0.7400 160,410 -0.01(-1.33%)
Feb 25, 2021 0.7900 0.7900 0.7500 0.7500 142,064 -0.04(-5.06%)
Feb 24, 2021 0.7800 0.8000 0.7800 0.7900 115,578 -0.01(-1.25%)
Feb 23, 2021 0.7500 0.8000 0.7300 0.8000 254,277 -0.05(-5.88%)
Feb 22, 2021 0.8300 0.8700 0.8300 0.8500 134,749 +0.02(+2.41%)
Feb 19, 2021 0.8100 0.9000 0.8100 0.8300 240,082 +0.02(+2.47%)
Feb 18, 2021 0.8800 0.8800 0.8100 0.8100 146,366 -0.09(-10.00%)
Feb 17, 2021 0.8900 0.9000 0.8600 0.9000 193,811 +0.00(+0.00%)
Feb 16, 2021 0.9900 0.9900 0.8800 0.9000 425,562 -0.09(-9.09%)
Feb 12, 2021 0.9900 0.9900 0.9900 0 +0.12(+13.79%)
Feb 11, 2021 0.8100 0.9200 0.8100 0.8700 993,002 +0.06(+7.41%)
Feb 10, 2021 0.8000 0.8100 0.8000 0.8100 35,592 +0.00(+0.00%)
Feb 09, 2021 0.8100 0.8200 0.8000 0.8100 187,532 +0.00(+0.00%)
Feb 08, 2021 0.7500 0.8100 0.7500 0.8100 344,784 +0.06(+8.00%)
Feb 05, 2021 0.7500 0.7700 0.7200 0.7500 133,910 +0.01(+1.35%)
Feb 04, 2021 0.7200 0.7600 0.7200 0.7400 124,328 +0.01(+1.37%)
Feb 03, 2021 0.7200 0.7400 0.7100 0.7300 102,928 -0.01(-1.35%)
Feb 02, 2021 0.7700 0.7700 0.6900 0.7400 243,845 -0.04(-5.13%)
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.