Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Lucara Diamond Corp (LUC)
Lucara Diamond Corp (LUC) Historical

LUC Lucara Diamond Corp

0.34

0.03 (9.68%)

Apr 26 2024 - Closed

Delayed by 15 minutes

LUC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0
Apr 25 2024	0.31	0.00	0.00%	0.31	0.31	0.31	8,600
Apr 24 2024	0.31	0.00	0.00%	0.31	0.31	0.31	13,160
Apr 23 2024	0.31	0.005	1.64%	0.31	0.31	0.305	24,520
Apr 22 2024	0.305	0.00	0.00%	0.31	0.31	0.305	20,150
Apr 19 2024	0.305	0.005	1.67%	0.30	0.315	0.30	71,000
Apr 18 2024	0.30	-0.005	-1.64%	0.31	0.31	0.30	26,500
Apr 17 2024	0.305	-0.005	-1.61%	0.305	0.305	0.305	7,400
Apr 16 2024	0.31	0.00	0.00%	0.30	0.31	0.285	74,534
Apr 15 2024	0.31	-0.01	-3.13%	0.32	0.32	0.31	84,014
Apr 12 2024	0.32	-0.02	-5.88%	0.34	0.34	0.315	761,500
Apr 11 2024	0.34	0.015	4.62%	0.335	0.345	0.335	181,570
Apr 10 2024	0.325	0.005	1.56%	0.325	0.33	0.315	65,700
Apr 09 2024	0.32	0.00	0.00%	0.315	0.32	0.31	27,300
Apr 08 2024	0.32	0.005	1.59%	0.32	0.32	0.32	1,509
Apr 05 2024	0.315	-0.005	-1.56%	0.32	0.34	0.315	11,100
Apr 04 2024	0.32	0.00	0.00%	0.325	0.33	0.32	42,500
Apr 03 2024	0.32	-0.01	-3.03%	0.315	0.32	0.315	27,932
Apr 02 2024	0.33	0.02	6.45%	0.325	0.34	0.31	242,514
Apr 01 2024	0.31	-0.005	-1.59%	0.32	0.32	0.31	58,164
Mar 28 2024	0.315	0.00	0.00%	0.315	0.315	0.315	10,600
Mar 27 2024	0.315	-0.005	-1.56%	0.33	0.33	0.315	12,500
Mar 26 2024	0.32	0.00	0.00%	0.32	0.32	0.32	377
Mar 25 2024	0.32	-0.005	-1.54%	0.33	0.33	0.305	419,915
Mar 22 2024	0.325	0.01	3.17%	0.33	0.335	0.325	77,712
Mar 21 2024	0.315	-0.025	-7.35%	0.34	0.34	0.31	238,387
Mar 20 2024	0.34	0.00	0.00%	0.34	0.34	0.34	32,600
Mar 19 2024	0.34	-0.005	-1.45%	0.34	0.34	0.34	41,505
Mar 18 2024	0.345	0.00	0.00%	0.34	0.345	0.34	52,000
Mar 15 2024	0.345	0.005	1.47%	0.34	0.345	0.34	6,680
Mar 14 2024	0.34	0.00	0.00%	0.345	0.345	0.33	10,650
Mar 13 2024	0.34	0.01	3.03%	0.33	0.345	0.33	301,109
Mar 12 2024	0.33	-0.005	-1.49%	0.34	0.34	0.33	156,500
Mar 11 2024	0.335	0.00	0.00%	0.34	0.34	0.33	171,189
Mar 08 2024	0.335	0.005	1.52%	0.335	0.35	0.335	151,500
Mar 07 2024	0.33	-0.01	-2.94%	0.34	0.35	0.33	105,731
Mar 06 2024	0.34	-0.015	-4.23%	0.34	0.34	0.34	600
Mar 05 2024	0.355	0.015	4.41%	0.33	0.355	0.33	193,000
Mar 04 2024	0.34	0.00	0.00%	0.345	0.355	0.335	92,096
Mar 01 2024	0.34	0.005	1.49%	0.34	0.345	0.325	146,581
Feb 29 2024	0.335	-0.02	-5.63%	0.345	0.345	0.325	206,529
Feb 28 2024	0.355	-0.015	-4.05%	0.37	0.37	0.35	230,672
Feb 27 2024	0.37	0.005	1.37%	0.36	0.37	0.36	356,000
Feb 26 2024	0.365	-0.005	-1.35%	0.37	0.37	0.36	107,536
Feb 23 2024	0.37	0.00	0.00%	0.37	0.37	0.37	600
Feb 22 2024	0.37	-0.01	-2.63%	0.37	0.38	0.36	84,000
Feb 21 2024	0.38	-0.01	-2.56%	0.39	0.39	0.365	31,000
Feb 20 2024	0.39	0.005	1.30%	0.37	0.39	0.37	41,324
Feb 16 2024	0.385	-0.01	-2.53%	0.385	0.385	0.385	1,500
Feb 15 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
Feb 14 2024	0.395	0.03	8.22%	0.37	0.395	0.37	4,000
Feb 13 2024	0.365	-0.02	-5.19%	0.38	0.385	0.36	153,365
Feb 12 2024	0.385	-0.015	-3.75%	0.385	0.395	0.385	28,760
Feb 09 2024	0.40	0.00	0.00%	0.40	0.40	0.40	114,000
Feb 08 2024	0.40	0.00	0.00%	0.40	0.40	0.40	34,000
Feb 07 2024	0.40	0.00	0.00%	0.40	0.40	0.40	79,484
Feb 06 2024	0.40	-0.005	-1.23%	0.40	0.405	0.40	205,900
Feb 05 2024	0.405	-0.01	-2.41%	0.41	0.41	0.40	63,041
Feb 02 2024	0.415	0.015	3.75%	0.42	0.425	0.415	339,500
Feb 01 2024	0.40	-0.015	-3.61%	0.40	0.40	0.40	28,276
Jan 31 2024	0.415	0.01	2.47%	0.405	0.415	0.405	22,175
Jan 30 2024	0.405	0.005	1.25%	0.40	0.41	0.40	151,500
Jan 29 2024	0.40	0.00	0.00%	0.405	0.405	0.40	83,968

Delayed Upgrade Clock