Lucapa Diamond Company Ltd (NHY)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -17.8571428571 | 0.014 | 0.014 | 0.0105 | 9767 | 0.01322696 | DE |
| 4 | -0.0155 | -57.4074074074 | 0.027 | 0.027 | 0.0105 | 32380 | 0.017211 | DE |
| 12 | -0.0145 | -55.7692307692 | 0.026 | 0.032 | 0.0105 | 38499 | 0.02545116 | DE |
| 26 | -0.029 | -71.6049382716 | 0.0405 | 0.0475 | 0.0105 | 32260 | 0.03071964 | DE |
| 52 | -0.0123 | -51.6806722689 | 0.0238 | 0.077 | 0.0105 | 36712 | 0.02754988 | DE |
| 156 | -0.0147 | -56.106870229 | 0.0262 | 0.077 | 0.0105 | 34898 | 0.02697129 | DE |
| 260 | -0.0147 | -56.106870229 | 0.0262 | 0.077 | 0.0105 | 34898 | 0.02697129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.011 | -0.0005 | -4.35 | 0.0105 | 0.011 | 0.0105 | 30000 |
| 1734643620 | 0.0115 | -0.002 | -14.81 | 0.0115 | 0.0115 | 0.0115 | 7500 |
| 1734557220 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1734470820 | 0.0135 | -0.0005 | -3.57 | 0.011 | 0.0135 | 0.011 | 7800 |
| 1734384420 | 0.014 | -0.0015 | -9.68 | 0.014 | 0.014 | 0.014 | 14000 |
| 1734125220 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734038820 | 0.0155 | 0.001 | 6.90 | 0.0135 | 0.0155 | 0.0125 | 49242 |
| 1733952420 | 0.0145 | -0.0005 | -3.33 | 0.0145 | 0.0145 | 0.0145 | 22500 |
| 1733866020 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733779620 | 0.015 | -0.012 | -44.44 | 0.0155 | 0.0155 | 0.0145 | 157758 |
| 1733520420 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1733434020 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1733347620 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1733261220 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1733174820 | 0.027 | 0.0015001 | 5.88 | 0.0254999 | 0.027 | 0.0254999 | 28000 |
| 1732915620 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 15000 |
| 1732829220 | 0.0254999 | -0.0015 | -5.56 | 0.0254999 | 0.0254999 | 0.0254999 | 2000 |
| 1732742820 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1732656420 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1732570020 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1732310820 | 0.027 | -0.0005 | -1.82 | 0.027 | 0.027 | 0.027 | 20000 |
| 1732224420 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1732138020 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1732051620 | 0.0275 | 0.0005 | 1.85 | 0.027 | 0.0275 | 0.027 | 65000 |
| 1731965160 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1731705960 | 0.027 | -0.0025 | -8.47 | 0.027 | 0.027 | 0.027 | 15000 |
| 1731619620 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1731533220 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1731446820 | 0.0295 | 0.0015 | 5.36 | 0.0285 | 0.0295 | 0.0265 | 121960 |
| 1731360420 | 0.028 | -0.001 | -3.45 | 0.028 | 0.028 | 0.028 | 52000 |
| 1731101160 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1731014760 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 13000 |
| 1730928360 | 0.029 | -0.003 | -9.38 | 0.029 | 0.029 | 0.029 | 14960 |
| 1730841960 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1730755560 | 0.032 | 0.0045 | 16.36 | 0.028 | 0.032 | 0.028 | 65879 |
| 1730496360 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1730409960 | 0.0275 | -0.002 | -6.78 | 0.028 | 0.028 | 0.0275 | 25879 |
| 1730319960 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1730233560 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1730147160 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1729887960 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1729801560 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 4 |
| 1729715160 | 0.0295 | -0.0015 | -4.84 | 0.0295 | 0.0295 | 0.029 | 60000 |
| 1729628760 | 0.031 | 0.0005 | 1.64 | 0.029 | 0.031 | 0.029 | 30000 |
| 1729542360 | 0.0305 | 0.002 | 7.02 | 0.0285 | 0.0305 | 0.0285 | 76000 |
| 1729283160 | 0.0285 | 0.001 | 3.64 | 0.0285 | 0.0285 | 0.0285 | 5000 |
| 1729196760 | 0.0275 | 0.0015 | 5.77 | 0.0275 | 0.0275 | 0.0275 | 5000 |
| 1729110360 | 0.026 | -0.0025 | -8.77 | 0.026 | 0.0265 | 0.026 | 160000 |
| 1729024020 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1728937620 | 0.0285 | 0.0055 | 23.91 | 0.0285 | 0.0285 | 0.0285 | 50000 |
| 1728678360 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1728591960 | 0.023 | -0.0045 | -16.36 | 0.023 | 0.023 | 0.023 | 5000 |
| 1728505560 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1728419160 | 0.0275 | -0.0005 | -1.79 | 0.0275 | 0.028 | 0.0275 | 65000 |
| 1728332760 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 14000 |
| 1728073560 | 0.028 | -0.001 | -3.45 | 0.028 | 0.028 | 0.028 | 6000 |
| 1727987220 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727900820 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727814420 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1727728020 | 0.029 | 0.0045 | 18.37 | 0.026 | 0.029 | 0.026 | 20000 |
| 1727468760 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1727382360 | 0.0245 | -0.0005 | -2.00 | 0.0245 | 0.0245 | 0.0245 | 680 |
| 1727296020 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727209620 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1727123220 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
