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 (%)
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%)
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.