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

Lucara Diamond Corp (OP: LUCRF )

0.2559 +0.0095 (+3.86%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 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 (%)
Jan 31, 2023 0.4750 0.4750 0.4696 0.4696 600 -0.00(-0.30%)
Jan 30, 2023 0.4710 0.4710 0.4665 0.4710 20,370 +0.00(+0.21%)
Jan 27, 2023 0.4735 0.4741 0.4700 0.4700 14,700 -0.01(-1.14%)
Jan 26, 2023 0.4813 0.4816 0.4754 0.4754 10,214 -0.01(-1.39%)
Jan 25, 2023 0.4642 0.4821 0.4642 0.4821 10,467 -0.01(-1.33%)
Jan 24, 2023 0.4886 0.4886 0.4886 0.4886 300 -0.02(-3.63%)
Jan 23, 2023 0.5031 0.5115 0.4943 0.5070 38,304 -0.02(-4.34%)
Jan 20, 2023 0.5200 0.5300 0.5123 0.5300 74,465 +0.03(+6.00%)
Jan 19, 2023 0.4895 0.5000 0.4872 0.5000 5,300 -0.00(-0.79%)
Jan 18, 2023 0.5040 0.5090 0.4890 0.5040 19,700 +0.00(+0.80%)
Jan 17, 2023 0.4980 0.5000 0.4980 0.5000 98,190 +0.04(+8.70%)
Jan 13, 2023 0.4596 0.4600 0.4596 0.4600 11,528 +0.00(+0.22%)
Jan 12, 2023 0.4510 0.4609 0.4510 0.4590 137,750 +0.00(+0.00%)
Jan 11, 2023 0.4427 0.4590 0.4361 0.4590 128,644 +0.01(+2.52%)
Jan 10, 2023 0.4360 0.4477 0.4360 0.4477 2,335 +0.01(+2.92%)
Jan 09, 2023 0.4156 0.4380 0.4156 0.4350 139,286 +0.05(+13.02%)
Jan 06, 2023 0.4000 0.4000 0.3844 0.3849 34,524 +0.00(+1.29%)
Jan 05, 2023 0.3800 0.3800 0.3800 0.3800 29,508 +0.00(+0.03%)
Jan 04, 2023 0.3799 0.3799 0.3799 0.3799 264 +0.00(+1.25%)
Jan 03, 2023 0.3800 0.3800 0.3700 0.3752 9,213 -0.00(-1.26%)
Dec 30, 2022 0.3681 0.3800 0.3652 0.3800 62,809 +0.01(+2.81%)
Dec 29, 2022 0.3607 0.3696 0.3607 0.3696 43,500 +0.01(+2.67%)
Dec 28, 2022 0.3579 0.3600 0.3579 0.3600 32,030 -0.01(-2.44%)
Dec 27, 2022 0.3612 0.3690 0.3612 0.3690 4,930 +0.01(+2.50%)
Dec 23, 2022 0.3585 0.3610 0.3585 0.3600 8,300 -0.00(-0.28%)
Dec 22, 2022 0.3610 0.3632 0.3610 0.3610 15,700 -0.00(-1.15%)
Dec 21, 2022 0.3749 0.3749 0.3652 0.3652 10,200 +0.00(+1.16%)
Dec 20, 2022 0.3655 0.3659 0.3610 0.3610 9,530 -0.01(-2.30%)
Dec 19, 2022 0.3719 0.3719 0.3695 0.3695 4,145 -0.00(-0.57%)
Dec 16, 2022 0.3700 0.3716 0.3700 0.3716 9,600 +0.00(+0.43%)
Dec 15, 2022 0.3700 0.3700 0.3688 0.3700 2,450 -0.00(-0.43%)
Dec 14, 2022 0.3800 0.3800 0.3655 0.3716 44,357 -0.00(-0.91%)
Dec 13, 2022 0.3777 0.3777 0.3736 0.3750 19,800 -0.01(-2.45%)
Dec 12, 2022 0.3844 0.3844 0.3844 0.3844 1,000 -0.01(-1.41%)
Dec 09, 2022 0.3899 0.3899 0.3899 0.3899 1,008 +0.01(+1.93%)
Dec 07, 2022 0.3825 0 +0.02(+5.46%)
Dec 06, 2022 0.3792 0.3881 0.3464 0.3627 212,206 -0.02(-5.79%)
Dec 05, 2022 0.3900 0.3900 0.3838 0.3850 26,363 +0.00(+0.44%)
Dec 02, 2022 0.3833 0.3833 0.3739 0.3833 5,815 +0.00(+0.60%)
Dec 01, 2022 0.3800 0.3898 0.3690 0.3810 42,530 +0.00(+0.63%)
Nov 30, 2022 0.3786 0.3786 0.3786 0.3786 209 -0.01(-1.64%)
Nov 29, 2022 0.3858 0.3955 0.3849 0.3849 48,364 +0.02(+4.25%)
Nov 28, 2022 0.3830 0.3830 0.3606 0.3692 38,690 -0.01(-2.17%)
Nov 25, 2022 0.3887 0.3887 0.3774 0.3774 5,300 -0.01(-3.06%)
Nov 23, 2022 0.3893 0.3893 0.3893 0.3893 2,000 +0.01(+3.26%)
Nov 22, 2022 0.3770 0.3770 0.3770 0.3770 5,200 -0.00(-0.79%)
Nov 21, 2022 0.3847 0.3847 0.3800 0.3800 27,000 +0.00(+0.96%)
Nov 18, 2022 0.3764 0.3764 0.3764 0.3764 2,013 -0.01(-2.23%)
Nov 17, 2022 0.3903 0.3903 0.3850 0.3850 10,500 +0.00(+0.00%)
Nov 16, 2022 0.4200 0.4200 0.3850 0.3850 3,124 -0.01(-3.48%)
Nov 15, 2022 0.3990 0.3990 0.3904 0.3989 6,905 -0.00(-0.28%)
Nov 14, 2022 0.4038 0.4038 0.3910 0.4000 33,250 -0.01(-2.13%)
Nov 11, 2022 0.3810 0.4087 0.3810 0.4087 12,500 +0.03(+8.96%)
Nov 09, 2022 0.3751 2,490 +0.00(+0.29%)
Nov 08, 2022 0.3878 0.3878 0.3711 0.3740 16,104 +0.00(+1.05%)
Nov 07, 2022 0.3700 0.3737 0.3700 0.3701 86,121 -0.01(-3.37%)
Nov 04, 2022 0.3831 0.3839 0.3830 0.3830 69,792 +0.00(+0.00%)
Nov 03, 2022 0.3850 0.3878 0.3800 0.3830 32,993 -0.02(-4.77%)
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.