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 (%)
May 20, 2024 0.2774 0.2774 0.2364 0.2464 18,500 -0.01(-2.03%)
May 17, 2024 0.2446 0.2515 0.2446 0.2515 13,200 -0.01(-4.45%)
May 16, 2024 0.2500 0.2632 0.2500 0.2632 8,000 +0.01(+2.97%)
May 14, 2024 0.2556 0 -0.01(-3.07%)
May 10, 2024 0.2637 0 +0.00(+1.42%)
May 09, 2024 0.2600 0.2600 0.2600 0.2600 100 +0.01(+2.65%)
May 07, 2024 0.2533 0 +0.00(+1.32%)
May 06, 2024 0.2408 0.2500 0.2408 0.2500 31,500 -0.01(-2.91%)
May 03, 2024 0.2575 0.2659 0.2575 0.2575 3,800 +0.00(+0.35%)
May 02, 2024 0.2605 0.2679 0.2465 0.2566 81,500 +0.00(+0.08%)
May 01, 2024 0.2564 0.2564 0.2564 0.2564 2,501 -0.01(-2.88%)
Apr 30, 2024 0.2585 0.2640 0.2585 0.2640 36,000 +0.01(+2.25%)
Apr 29, 2024 0.2576 0.2582 0.2364 0.2582 35,569 +0.01(+3.28%)
Apr 26, 2024 0.2375 0.2500 0.2300 0.2500 168,975 +0.02(+8.70%)
Apr 25, 2024 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-5.31%)
Apr 24, 2024 0.2429 0.2429 0.2429 0.2429 10,000 +0.01(+5.70%)
Apr 23, 2024 0.2220 0.2300 0.2220 0.2298 31,500 +0.02(+9.95%)
Apr 22, 2024 0.2090 0.2090 0.2090 0.2090 5,150 -0.02(-9.13%)
Apr 19, 2024 0.2265 0.2300 0.2228 0.2300 151,000 +0.00(+1.91%)
Apr 18, 2024 0.2187 0.2292 0.2187 0.2257 20,080 +0.00(+0.31%)
Apr 17, 2024 0.2263 0.2263 0.2250 0.2250 5,000 -0.00(-1.96%)
Apr 16, 2024 0.2224 0.2295 0.2148 0.2295 11,092 +0.01(+3.19%)
Apr 15, 2024 0.2224 0.2224 0.2224 0.2224 36,892 -0.01(-5.16%)
Apr 12, 2024 0.2690 0.2690 0.2309 0.2345 7,319 -0.01(-5.94%)
Apr 11, 2024 0.2421 0.2500 0.2418 0.2493 271,201 +0.01(+2.72%)
Apr 10, 2024 0.2351 0.2427 0.2351 0.2427 31,989 +0.01(+3.23%)
Apr 09, 2024 0.2454 0.2454 0.2351 0.2351 3,500 -0.01(-2.29%)
Apr 08, 2024 0.2509 0.2509 0.2406 0.2406 3,600 -0.00(-1.03%)
Apr 05, 2024 0.2450 0.2450 0.2430 0.2431 3,790 +0.00(+0.08%)
Apr 04, 2024 0.2429 0.2429 0.2429 0.2429 3,000 +0.01(+2.36%)
Apr 03, 2024 0.2365 0.2403 0.2365 0.2373 41,608 +0.00(+0.98%)
Apr 02, 2024 0.2570 0.2570 0.2335 0.2350 199,100 +0.00(+0.13%)
Apr 01, 2024 0.2264 0.2453 0.2264 0.2347 12,754 -0.00(-1.22%)
Mar 27, 2024 0.2376 0 -0.00(-1.61%)
Mar 26, 2024 0.2415 0.2415 0.2415 0.2415 526 +0.01(+6.01%)
Mar 25, 2024 0.2278 0.2278 0.2278 0.2278 8,503 -0.01(-5.95%)
Mar 22, 2024 0.2420 0.2422 0.2420 0.2422 4,765 +0.01(+4.17%)
Mar 21, 2024 0.2421 0.2421 0.2300 0.2325 30,550 -0.01(-5.60%)
Mar 20, 2024 0.2421 0.2511 0.2421 0.2463 67,600 -0.01(-2.22%)
Mar 19, 2024 0.2519 0.2519 0.2519 0.2519 3,176 -0.00(-1.52%)
Mar 18, 2024 0.2558 0.2558 0.2558 0.2558 150 -0.00(-1.08%)
Mar 15, 2024 0.2544 0.2586 0.2544 0.2586 4,001 +0.01(+2.54%)
Mar 14, 2024 0.2519 0.2522 0.2519 0.2522 12,000 +0.00(+0.72%)
Mar 13, 2024 0.2500 0.2534 0.2500 0.2504 50,487 +0.00(+1.42%)
Mar 11, 2024 0.2469 43,500 -0.00(-1.24%)
Mar 08, 2024 0.2556 0.2600 0.2469 0.2500 111,242 +0.01(+3.26%)
Mar 07, 2024 0.2550 0.2550 0.2421 0.2421 51,934 -0.01(-4.61%)
Mar 06, 2024 0.2538 0.2538 0.2538 0.2538 401 -0.01(-3.79%)
Mar 05, 2024 0.2602 0.2638 0.2500 0.2638 53,462 +0.02(+8.96%)
Mar 01, 2024 0.2421 0 -0.01(-3.16%)
Feb 29, 2024 0.2600 0.2600 0.2421 0.2500 7,310 -0.01(-3.85%)
Feb 28, 2024 0.2650 0.2682 0.2600 0.2600 34,308 -0.01(-4.45%)
Feb 27, 2024 0.2697 0.2721 0.2697 0.2721 6,500 +0.01(+3.19%)
Feb 26, 2024 0.2706 0.2706 0.2637 0.2637 41,976 -0.01(-2.33%)
Feb 23, 2024 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-5.13%)
Feb 21, 2024 0.2846 0 -0.01(-1.86%)
Feb 20, 2024 0.2866 0.2900 0.2784 0.2900 3,052 +0.02(+7.45%)
Feb 14, 2024 0.2699 0 +0.00(+0.33%)
Feb 13, 2024 0.3000 0.3000 0.2690 0.2690 2,606 -0.02(-6.95%)
Feb 12, 2024 0.2891 0.2891 0.2891 0.2891 2,900 -0.01(-2.73%)
Feb 09, 2024 0.2867 0.2972 0.2867 0.2972 22,000 -0.00(-0.10%)
Feb 08, 2024 0.2975 0.2975 0.2969 0.2975 15,000 +0.00(+0.00%)
Feb 07, 2024 0.2975 0.2975 0.2975 0.2975 5,115 -0.00(-0.83%)
Feb 06, 2024 0.3000 0.3000 0.3000 0.3000 5,000 -0.00(-0.99%)
Feb 02, 2024 0.3030 4 +0.01(+1.68%)
Feb 01, 2024 0.2980 0.2983 0.2980 0.2980 113,550 -0.01(-2.42%)
Jan 31, 2024 0.3018 0.3054 0.3018 0.3054 13,000 +0.01(+1.80%)
Jan 30, 2024 0.2908 0.3000 0.2908 0.3000 26,000 +0.00(+1.52%)
Jan 29, 2024 0.2867 0.2955 0.2867 0.2955 972 +0.00(+0.17%)
Jan 25, 2024 0.2950 0 +0.03(+13.46%)
Jan 24, 2024 0.2600 0.2600 0.2600 0.2600 3,175 -0.02(-8.19%)
Jan 23, 2024 0.2832 0.2832 0.2832 0.2832 1,250 -0.00(-0.14%)
Jan 22, 2024 0.2836 0.2836 0.2836 0.2836 2,504 -0.01(-2.61%)
Jan 18, 2024 0.2912 5 +0.00(+1.25%)
Jan 17, 2024 0.2900 0.2900 0.2876 0.2876 30,525 -0.01(-1.94%)
Jan 16, 2024 0.2913 0.2933 0.2913 0.2933 811 +0.01(+2.05%)
Jan 11, 2024 0.2874 700 -0.01(-3.07%)
Jan 10, 2024 0.2965 0.2965 0.2965 0.2965 150 +0.01(+2.24%)
Jan 08, 2024 0.2900 0 +0.00(+1.47%)
Jan 05, 2024 0.2858 0.2858 0.2858 0.2858 305 -0.00(-1.45%)
Jan 04, 2024 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+5.42%)
Jan 03, 2024 0.2610 0.2900 0.2610 0.2751 138,057 -0.02(-5.17%)
Dec 29, 2023 0.2901 2 -0.01(-4.76%)
Dec 28, 2023 0.3050 0.3050 0.3046 0.3046 4,507 +0.00(+0.83%)
Dec 27, 2023 0.3000 0.3021 0.3000 0.3021 8,070 +0.03(+11.89%)
Dec 26, 2023 0.2718 0.2742 0.2600 0.2700 38,979 -0.03(-9.49%)
Dec 22, 2023 0.3058 0.3058 0.2983 0.2983 60,376 -0.01(-2.90%)
Dec 21, 2023 0.2948 0.3072 0.2948 0.3072 5,880 +0.04(+16.28%)
Dec 19, 2023 0.2642 0 -0.02(-7.33%)
Dec 18, 2023 0.2851 0.2929 0.2851 0.2851 3,500 -0.01(-4.65%)
Dec 15, 2023 0.3096 0.3096 0.2990 0.2990 16,234 +0.00(+0.40%)
Dec 14, 2023 0.2900 0.3017 0.2800 0.2978 92,698 +0.02(+6.36%)
Dec 13, 2023 0.2800 0.2800 0.2800 0.2800 17,500 +0.01(+2.04%)
Dec 12, 2023 0.3000 0.3000 0.2744 0.2744 207,750 -0.04(-13.16%)
Dec 11, 2023 0.2943 0.3160 0.2943 0.3160 4,254 +0.01(+1.74%)
Dec 08, 2023 0.2944 0.3106 0.2944 0.3106 5,700 +0.03(+11.09%)
Dec 07, 2023 0.2763 0.2796 0.2689 0.2796 1,750 +0.01(+3.48%)
Dec 06, 2023 0.2691 0.2702 0.2691 0.2702 29,000 +0.01(+3.01%)
Dec 04, 2023 0.2623 19 +0.01(+4.63%)
Nov 30, 2023 0.2507 20,000 -0.01(-4.17%)
Nov 29, 2023 0.2545 0.2619 0.2533 0.2616 6,255 -0.00(-1.43%)
Nov 28, 2023 0.2579 0.2654 0.2579 0.2654 17,125 -0.00(-1.63%)
Nov 27, 2023 0.2702 0.2702 0.2679 0.2698 10,320 +0.01(+3.06%)
Nov 24, 2023 0.2523 0.2640 0.2523 0.2618 13,300 +0.01(+6.03%)
Nov 22, 2023 0.2469 0.2469 0.2469 0.2469 2,050 -0.02(-6.83%)
Nov 21, 2023 0.2535 0.2650 0.2535 0.2650 100,800 +0.02(+6.00%)
Nov 17, 2023 0.2500 0 -0.00(-1.38%)
Nov 16, 2023 0.2507 0.2542 0.2507 0.2535 19,900 -0.00(-0.35%)
Nov 15, 2023 0.2454 0.2544 0.2454 0.2544 2,150 +0.01(+3.96%)
Nov 14, 2023 0.2450 0.2492 0.2411 0.2447 35,800 -0.00(-0.53%)
Nov 13, 2023 0.2460 0.2460 0.2460 0.2460 7,500 -0.00(-1.60%)
Nov 10, 2023 0.2490 0.2500 0.2360 0.2500 15,100 +0.00(+0.00%)
Nov 09, 2023 0.2624 0.2624 0.2433 0.2500 8,300 +0.01(+2.38%)
Nov 06, 2023 0.2442 17 +0.00(+0.25%)
Nov 03, 2023 0.2433 0.2436 0.2433 0.2436 6,509 -0.01(-2.56%)
Nov 02, 2023 0.2486 0.2500 0.2392 0.2500 29,500 +0.01(+5.89%)
Nov 01, 2023 0.2438 0.2472 0.2361 0.2361 49,310 -0.01(-4.06%)
Oct 31, 2023 0.2461 0.2461 0.2461 0.2461 1,000 -0.01(-5.71%)
Oct 30, 2023 0.2610 0.2610 0.2600 0.2610 52,858 +0.00(+0.00%)
Oct 27, 2023 0.2610 0.2646 0.2610 0.2610 8,200 -0.01(-3.19%)
Oct 25, 2023 0.2696 0 +0.00(+0.56%)
Oct 23, 2023 0.2681 0 +0.01(+2.72%)
Oct 20, 2023 0.2700 0.2700 0.2610 0.2610 18,525 +0.00(+1.48%)
Oct 19, 2023 0.2572 0.2572 0.2572 0.2572 175 -0.00(-1.46%)
Oct 17, 2023 0.2610 0 -0.01(-1.99%)
Oct 16, 2023 0.2630 0.2663 0.2630 0.2663 24,913 +0.01(+2.03%)
Oct 13, 2023 0.2610 0.2610 0.2610 0.2610 5,596 -0.02(-7.18%)
Oct 11, 2023 0.2812 30 +0.01(+4.15%)
Oct 10, 2023 0.2671 0.2700 0.2671 0.2700 27,987 +0.00(+0.00%)
Oct 09, 2023 0.2700 0.2700 0.2700 0.2700 30,000 +0.00(+1.85%)
Oct 05, 2023 0.2651 50 -0.00(-1.81%)
Oct 04, 2023 0.2700 0.2700 0.2700 0.2700 18,200 +0.00(+0.30%)
Oct 03, 2023 0.2670 0.2692 0.2670 0.2692 1,500 -0.01(-3.82%)
Sep 29, 2023 0.2799 0 -0.00(-0.04%)
Sep 28, 2023 0.2756 0.2800 0.2653 0.2800 16,900 +0.01(+3.63%)
Sep 27, 2023 0.2702 0.2702 0.2702 0.2702 3,776 +0.00(+0.07%)
Sep 26, 2023 0.2700 0.2700 0.2700 0.2700 1,851 +0.00(+0.00%)
Sep 25, 2023 0.2700 0.2700 0.2700 0.2700 1,009 -0.02(-6.90%)
Sep 22, 2023 0.2849 0.2900 0.2849 0.2900 2,160 +0.00(+0.00%)
Sep 21, 2023 0.2937 0.2937 0.2900 0.2900 3,000 +0.00(+0.00%)
Sep 19, 2023 0.2900 0 -0.01(-2.16%)
Sep 18, 2023 0.2964 0.2964 0.2964 0.2964 10,000 +0.01(+2.10%)
Sep 15, 2023 0.2940 0.3000 0.2903 0.2903 7,840 -0.00(-1.26%)
Sep 14, 2023 0.2940 0.2940 0.2940 0.2940 4,500 +0.00(+0.34%)
Sep 13, 2023 0.2954 0.2954 0.2930 0.2930 14,500 +0.01(+2.13%)
Sep 12, 2023 0.2870 0.2870 0.2869 0.2869 5,010 -0.00(-0.07%)
Sep 11, 2023 0.2871 0.2871 0.2871 0.2871 190 -0.00(-0.79%)
Sep 08, 2023 0.2894 0.2894 0.2894 0.2894 2,500 -0.01(-3.82%)
Sep 06, 2023 0.3009 0 -0.01(-2.94%)
Sep 05, 2023 0.3122 0.3207 0.3100 0.3100 14,000 -0.03(-8.82%)
Sep 01, 2023 0.3505 0.3505 0.3400 0.3400 12,500 -0.01(-2.86%)
Aug 31, 2023 0.3364 0.3500 0.3300 0.3500 6,717 +0.01(+2.64%)
Aug 30, 2023 0.3350 0.3500 0.3350 0.3410 56,800 +0.01(+4.22%)
Aug 29, 2023 0.3272 0.3272 0.3272 0.3272 5,000 +0.01(+3.61%)
Aug 25, 2023 0.3158 6,000 +0.01(+4.71%)
Aug 23, 2023 0.3016 0 +0.00(+0.94%)
Aug 22, 2023 0.2988 0.2988 0.2988 0.2988 3,000 +0.01(+3.03%)
Aug 21, 2023 0.2900 0.2900 0.2900 0.2900 8,500 -0.01(-3.33%)
Aug 18, 2023 0.2901 0.3000 0.2901 0.3000 11,998 +0.01(+1.97%)
Aug 17, 2023 0.2942 0.2942 0.2942 0.2942 8,498 -0.03(-8.03%)
Aug 16, 2023 0.3050 0.3199 0.2951 0.3199 30,130 +0.01(+4.89%)
Aug 15, 2023 0.2957 0.3050 0.2942 0.3050 173,479 +0.03(+10.39%)
Aug 14, 2023 0.2560 0.2900 0.2560 0.2763 17,460 -0.01(-4.72%)
Aug 11, 2023 0.2835 0.2906 0.2835 0.2900 7,290 -0.01(-3.33%)
Aug 10, 2023 0.2910 0.3023 0.2910 0.3000 9,301 +0.00(+0.44%)
Aug 09, 2023 0.2900 0.3193 0.2900 0.2987 435,987 +0.03(+10.59%)
Aug 08, 2023 0.2701 0.2900 0.2701 0.2701 66,649 -0.01(-3.54%)
Aug 07, 2023 0.2850 0.2850 0.2800 0.2800 9,011 -0.00(-1.48%)
Aug 04, 2023 0.2797 0.2842 0.2688 0.2842 14,300 +0.00(+1.61%)
Aug 03, 2023 0.2726 0.2800 0.2692 0.2797 112,580 -0.01(-3.39%)
Aug 02, 2023 0.2903 0.2903 0.2895 0.2895 8,327 -0.00(-0.28%)
Aug 01, 2023 0.2901 0.2999 0.2893 0.2903 114,203 -0.01(-3.33%)
Jul 31, 2023 0.3003 0.3003 0.3003 0.3003 700 +0.00(+0.00%)
Jul 28, 2023 0.3003 0.3003 0.3003 0.3003 610 -0.00(-0.69%)
Jul 26, 2023 0.3024 10 -0.00(-0.36%)
Jul 25, 2023 0.3000 0.3109 0.3000 0.3035 8,555 -0.00(-0.13%)
Jul 24, 2023 0.3017 0.3039 0.3017 0.3039 1,100 +0.00(+1.30%)
Jul 21, 2023 0.3240 0.3240 0.2909 0.3000 114,070 -0.01(-2.60%)
Jul 20, 2023 0.3080 0.3080 0.3080 0.3080 12,400 -0.01(-2.65%)
Jul 19, 2023 0.3059 0.3164 0.3059 0.3164 21,533 +0.01(+2.06%)
Jul 18, 2023 0.3200 0.3300 0.3069 0.3100 134,600 +0.02(+5.23%)
Jul 17, 2023 0.3368 0.3686 0.2871 0.2946 395,582 -0.07(-20.08%)
Jul 14, 2023 0.3827 0.3827 0.3686 0.3686 25,615 -0.02(-4.09%)
Jul 13, 2023 0.3800 0.3843 0.3800 0.3843 13,900 +0.02(+5.03%)
Jul 12, 2023 0.3749 0.3764 0.3659 0.3659 29,786 -0.01(-2.40%)
Jul 11, 2023 0.3593 0.3749 0.3403 0.3749 11,450 +0.02(+6.81%)
Jul 10, 2023 0.3510 0.3510 0.3510 0.3510 3,310 +0.01(+4.40%)
Jul 07, 2023 0.3338 0.3362 0.3338 0.3362 5,612 -0.01(-2.07%)
Jul 06, 2023 0.3457 0.3505 0.3433 0.3433 10,201 -0.01(-1.91%)
Jul 05, 2023 0.3497 0.3500 0.3368 0.3500 32,110 +0.00(+0.14%)
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.