Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (TSX: LUC )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 15, 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 (%)
Aug 31, 2021 0.6900 0.7000 0.6900 0.7000 5,102 -0.01(-1.41%)
Aug 30, 2021 0.7100 0.7200 0.7100 0.7100 19,790 +0.01(+1.43%)
Aug 27, 2021 0.7000 0.7200 0.7000 0.7000 234,965 +0.00(+0.00%)
Aug 26, 2021 0.6700 0.7200 0.6700 0.7000 167,264 +0.01(+1.45%)
Aug 25, 2021 0.6700 0.6900 0.6600 0.6900 44,267 +0.02(+2.99%)
Aug 24, 2021 0.6800 0.6800 0.6500 0.6700 162,928 -0.01(-1.47%)
Aug 23, 2021 0.6900 0.6900 0.6700 0.6800 35,014 +0.01(+1.49%)
Aug 20, 2021 0.6700 0.6900 0.6700 0.6700 16,318 -0.01(-1.47%)
Aug 19, 2021 0.6900 0.6900 0.6700 0.6800 86,965 -0.02(-2.86%)
Aug 18, 2021 0.7000 0.7000 0.6900 0.7000 63,191 +0.00(+0.00%)
Aug 17, 2021 0.7200 0.7200 0.6900 0.7000 13,758 +0.00(+0.00%)
Aug 16, 2021 0.7200 0.7200 0.7000 0.7000 38,077 -0.02(-2.78%)
Aug 13, 2021 0.7100 0.7200 0.7000 0.7200 66,501 +0.01(+1.41%)
Aug 12, 2021 0.7300 0.7300 0.7000 0.7100 66,008 -0.02(-2.74%)
Aug 11, 2021 0.7500 0.7500 0.7300 0.7300 26,048 +0.00(+0.00%)
Aug 10, 2021 0.7500 0.7500 0.7300 0.7300 161,858 -0.02(-2.67%)
Aug 09, 2021 0.7300 0.7500 0.7300 0.7500 786,011 +0.02(+2.74%)
Aug 06, 2021 0.7400 0.7400 0.7300 0.7300 304,507 -0.01(-1.35%)
Aug 05, 2021 0.7200 0.7400 0.7200 0.7400 402,954 +0.03(+4.23%)
Aug 04, 2021 0.7200 0.7400 0.7100 0.7100 42,192 +0.00(+0.00%)
Aug 03, 2021 0.7300 0.7400 0.7100 0.7100 121,174 -0.01(-1.39%)
Jul 30, 2021 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Jul 29, 2021 0.7000 0.7000 0.6800 0.6800 100,459 -0.02(-2.86%)
Jul 28, 2021 0.7100 0.7100 0.6900 0.7000 163,002 +0.00(+0.00%)
Jul 27, 2021 0.7200 0.7200 0.6700 0.7000 447,817 -0.01(-1.41%)
Jul 26, 2021 0.7300 0.7300 0.7000 0.7100 235,854 +0.00(+0.00%)
Jul 23, 2021 0.7200 0.7300 0.6800 0.7100 240,966 -0.01(-1.39%)
Jul 22, 2021 0.7400 0.7400 0.7100 0.7200 393,319 +0.00(+0.00%)
Jul 21, 2021 0.7500 0.7700 0.7200 0.7200 1,002,985 -0.01(-1.37%)
Jul 20, 2021 0.7200 0.7300 0.7100 0.7300 379,419 +0.01(+1.39%)
Jul 19, 2021 0.7200 0.7300 0.7200 0.7200 157,153 -0.01(-1.37%)
Jul 16, 2021 0.7700 0.7700 0.7300 0.7300 264,590 -0.03(-3.95%)
Jul 15, 2021 0.7600 0.7800 0.7300 0.7600 254,978 +0.01(+1.33%)
Jul 14, 2021 0.7500 0.7700 0.7400 0.7500 783,469 +0.00(+0.00%)
Jul 13, 2021 0.7500 0.7600 0.7500 0.7500 20,289 +0.00(+0.00%)
Jul 12, 2021 0.7600 0.7600 0.7400 0.7500 25,368 +0.00(+0.00%)
Jul 09, 2021 0.7300 0.7500 0.7200 0.7500 68,470 +0.02(+2.74%)
Jul 08, 2021 0.7400 0.7500 0.7200 0.7300 97,684 +0.00(+0.00%)
Jul 07, 2021 0.7400 0.7400 0.7200 0.7300 96,671 -0.01(-1.35%)
Jul 06, 2021 0.7400 0.7500 0.7200 0.7400 290,950 -0.01(-1.33%)
Jul 05, 2021 0.7400 0.7600 0.7400 0.7500 7,723 +0.00(+0.00%)
Jul 02, 2021 0.7600 0.7600 0.7400 0.7500 382,397 +0.00(+0.00%)
Jun 30, 2021 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Jun 29, 2021 0.7500 0.7500 0.7300 0.7400 212,880 -0.01(-1.33%)
Jun 28, 2021 0.7600 0.7600 0.7400 0.7500 151,315 +0.00(+0.00%)
Jun 25, 2021 0.7300 0.7600 0.7300 0.7500 879,643 -0.07(-8.54%)
Jun 24, 2021 0.8300 0.8400 0.8200 0.8200 34,746 -0.02(-2.38%)
Jun 23, 2021 0.8000 0.8400 0.8000 0.8400 208,569 +0.04(+5.00%)
Jun 22, 2021 0.7800 0.8000 0.7800 0.8000 106,954 +0.01(+1.27%)
Jun 21, 2021 0.7700 0.8000 0.7600 0.7900 80,608 +0.01(+1.28%)
Jun 18, 2021 0.7700 0.7900 0.7500 0.7800 68,347 -0.01(-1.27%)
Jun 17, 2021 0.7800 0.7900 0.7500 0.7900 108,702 -0.02(-2.47%)
Jun 16, 2021 0.7800 0.8100 0.7800 0.8100 88,458 +0.01(+1.25%)
Jun 15, 2021 0.8000 0.8100 0.7800 0.8000 149,583 +0.02(+2.56%)
Jun 14, 2021 0.8100 0.8100 0.7800 0.7800 50,127 -0.02(-2.50%)
Jun 11, 2021 0.7900 0.8000 0.7700 0.8000 148,773 -0.02(-2.44%)
Jun 10, 2021 0.7500 0.8200 0.7500 0.8200 370,829 +0.07(+9.33%)
Jun 09, 2021 0.7700 0.7700 0.7500 0.7500 63,303 -0.02(-2.60%)
Jun 08, 2021 0.7600 0.7600 0.7500 0.7700 88,853 +0.02(+2.67%)
Jun 07, 2021 0.7500 0.7500 0.7200 0.7500 104,022 -0.02(-2.60%)
Jun 04, 2021 0.7500 0.7700 0.7400 0.7700 102,570 +0.01(+1.32%)
Jun 03, 2021 0.7600 0.7600 0.7500 0.7600 32,931 +0.01(+1.33%)
Jun 02, 2021 0.7600 0.7700 0.7500 0.7500 13,752 -0.01(-1.32%)
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.