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 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 (%)
Feb 28, 2022 0.6500 0.6500 0.6300 0.6400 61,644 -0.02(-3.03%)
Feb 25, 2022 0.6600 0.6600 0.6400 0.6600 117,688 +0.02(+3.13%)
Feb 24, 2022 0.6000 0.6400 0.5900 0.6400 190,281 +0.00(+0.00%)
Feb 23, 2022 0.6600 0.6600 0.6300 0.6400 52,348 +0.00(+0.00%)
Feb 22, 2022 0.6200 0.6400 0.6100 0.6400 253,530 -0.01(-1.54%)
Feb 18, 2022 0.6500 0 -0.02(-2.99%)
Feb 17, 2022 0.7000 0.7000 0.6700 0.6700 36,858 -0.03(-4.29%)
Feb 16, 2022 0.7000 0.7200 0.6700 0.7000 737,485 -0.01(-1.41%)
Feb 15, 2022 0.6300 0.7100 0.6300 0.7100 443,618 +0.09(+14.52%)
Feb 14, 2022 0.6300 0.6300 0.6200 0.6200 207,628 -0.01(-1.59%)
Feb 11, 2022 0.6100 0.6500 0.6000 0.6300 314,521 +0.02(+3.28%)
Feb 10, 2022 0.6000 0.6100 0.6000 0.6100 27,712 +0.01(+1.67%)
Feb 09, 2022 0.6000 0.6000 0.5900 0.6000 22,523 +0.00(+0.00%)
Feb 08, 2022 0.6100 0.6200 0.6000 0.6000 111,015 +0.00(+0.00%)
Feb 07, 2022 0.6000 0.6200 0.6000 0.6000 30,857 +0.00(+0.00%)
Feb 04, 2022 0.6000 0.6100 0.6000 0.6000 10,452 -0.01(-1.64%)
Feb 03, 2022 0.6200 0.6100 116,575 -0.01(-1.61%)
Feb 02, 2022 0.5900 0.6300 0.5900 0.6200 325,380 +0.02(+3.33%)
Feb 01, 2022 0.5900 0.6000 0.5900 0.6000 113,117 +0.03(+5.26%)
Jan 31, 2022 0.5900 0.5900 0.5700 0.5700 28,167 -0.02(-3.39%)
Jan 28, 2022 0.6000 0.6000 0.6000 0.5900 87,380 -0.01(-1.67%)
Jan 27, 2022 0.6000 0.6100 0.5900 0.6000 17,821 -0.01(-1.64%)
Jan 26, 2022 0.6000 0.6200 0.6000 0.6100 80,443 +0.00(+0.00%)
Jan 25, 2022 0.6200 0.6200 0.5900 0.6100 65,910 +0.00(+0.00%)
Jan 24, 2022 0.5900 0.6200 0.5800 0.6100 172,060 +0.01(+1.67%)
Jan 21, 2022 0.5900 0.6200 0.5900 0.6000 206,202 +0.01(+1.69%)
Jan 20, 2022 0.5900 0.6100 0.5800 0.5900 86,688 +0.01(+1.72%)
Jan 19, 2022 0.5900 0.5900 0.5800 0.5800 13,621 -0.01(-1.69%)
Jan 18, 2022 0.5800 0.5900 0.5800 0.5900 25,045 +0.01(+1.72%)
Jan 17, 2022 0.5800 0.5900 0.5800 0.5800 60,685 -0.01(-1.69%)
Jan 14, 2022 0.5900 0.5900 0.5700 0.5900 111,235 -0.01(-1.67%)
Jan 13, 2022 0.6100 0.6300 0.6000 0.6000 91,190 +0.00(+0.00%)
Jan 12, 2022 0.6100 0.6200 0.6000 0.6000 104,805 +0.00(+0.00%)
Jan 11, 2022 0.6000 0.6100 0.5900 0.6000 121,695 +0.00(+0.00%)
Jan 10, 2022 0.6000 0.6100 0.5900 0.6000 296,587 +0.00(+0.00%)
Jan 07, 2022 0.6100 0.6300 0.5900 0.6000 316,760 +0.02(+3.45%)
Jan 06, 2022 0.5800 0.5900 0.5600 0.5800 101,878 -0.01(-1.69%)
Jan 05, 2022 0.5900 0.5900 0.5800 0.5900 55,567 +0.00(+0.00%)
Jan 04, 2022 0.6000 0.6000 0.5800 0.5900 95,648 +0.00(+0.00%)
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%)
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.