Skip to main content

Lucara Diamond Corp (OP: LUCRF )

0.3660 +0.0066 (+1.84%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.3650 0.3700 0.3590 0.3594 38,030 -0.01(-2.86%)
Oct 29, 2024 0.3699 0.3700 0.3699 0.3700 7,010 +0.00(+0.00%)
Oct 25, 2024 0.3700 0 +0.00(+0.41%)
Oct 22, 2024 0.3685 0 -0.00(-0.41%)
Oct 21, 2024 0.3644 0.3700 0.3644 0.3700 19,667 +0.00(+1.26%)
Oct 18, 2024 0.3654 0.3654 0.3654 0.3654 3,015 +0.01(+2.44%)
Oct 17, 2024 0.3645 0.3645 0.3567 0.3567 6,200 -0.01(-2.27%)
Oct 16, 2024 0.3562 0.3650 0.3562 0.3650 23,300 +0.00(+1.33%)
Oct 15, 2024 0.3500 0.3759 0.3500 0.3602 107,503 +0.02(+6.57%)
Oct 14, 2024 0.3380 0.3380 0.3380 0.3380 15,990 -0.00(-0.29%)
Oct 11, 2024 0.3390 0.3390 0.3390 0.3390 172,000 +0.01(+2.42%)
Oct 10, 2024 0.3310 0.3324 0.3310 0.3310 4,100 -0.01(-2.36%)
Oct 09, 2024 0.3349 0.3400 0.3349 0.3390 60,000 +0.03(+8.72%)
Oct 08, 2024 0.3230 0.3230 0.3118 0.3118 3,405 -0.02(-6.37%)
Oct 07, 2024 0.3330 0.3330 0.3330 0.3330 28,200 -0.00(-1.22%)
Oct 02, 2024 0.3371 0 +0.01(+4.37%)
Oct 01, 2024 0.3316 0.3354 0.3230 0.3230 47,131 -0.02(-5.00%)
Sep 30, 2024 0.3400 0.3400 0.3400 0.3400 65,500 +0.01(+3.03%)
Sep 27, 2024 0.3340 0.3340 0.3300 0.3300 6,200 -0.00(-0.06%)
Sep 25, 2024 0.3302 0 -0.01(-2.88%)
Sep 24, 2024 0.3329 0.3500 0.3329 0.3400 55,077 +0.01(+2.13%)
Sep 23, 2024 0.3131 0.3400 0.3131 0.3329 8,760 +0.00(+0.70%)
Sep 20, 2024 0.2914 0.3306 0.2914 0.3306 6,094 +0.00(+0.18%)
Sep 19, 2024 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-3.51%)
Sep 18, 2024 0.3428 0.3428 0.3420 0.3420 3,236 -0.02(-5.26%)
Sep 17, 2024 0.3583 0.3636 0.3555 0.3610 60,000 +0.01(+1.75%)
Sep 16, 2024 0.3400 0.3600 0.3280 0.3548 155,700 +0.04(+12.63%)
Sep 13, 2024 0.3100 0.3186 0.3100 0.3150 22,062 +0.02(+5.81%)
Sep 12, 2024 0.2977 0.2977 0.2977 0.2977 100 -0.02(-4.89%)
Sep 11, 2024 0.3130 0.3130 0.3130 0.3130 1,100 +0.01(+3.03%)
Sep 10, 2024 0.3064 0.3064 0.3038 0.3038 3,000 -0.00(-1.49%)
Sep 09, 2024 0.3104 0.3157 0.3084 0.3084 1,420 -0.00(-1.44%)
Sep 06, 2024 0.3129 0.3129 0.2501 0.3129 21,258 -0.00(-0.32%)
Sep 05, 2024 0.3196 0.3200 0.3027 0.3139 38,264 +0.00(+0.61%)
Sep 04, 2024 0.3110 0.3222 0.3110 0.3120 21,850 -0.02(-5.45%)
Sep 03, 2024 0.3098 0.3300 0.2705 0.3300 44,609 +0.01(+1.76%)
Aug 30, 2024 0.3226 0.3243 0.2981 0.3243 21,022 +0.00(+0.65%)
Aug 29, 2024 0.3071 0.3343 0.3071 0.3222 54,175 +0.02(+5.19%)
Aug 28, 2024 0.2853 0.3141 0.2705 0.3063 23,015 -0.01(-3.92%)
Aug 27, 2024 0.3223 0.3300 0.3117 0.3188 37,859 -0.01(-3.39%)
Aug 26, 2024 0.3998 0.4005 0.3300 0.3300 45,955 -0.01(-4.07%)
Aug 23, 2024 0.3483 0.3500 0.2861 0.3440 782,603 +0.02(+7.77%)
Aug 22, 2024 0.3600 0.4116 0.3100 0.3192 925,773 +0.10(+43.01%)
Aug 21, 2024 0.2232 0.2232 0.2232 0.2232 10,000 -0.02(-6.57%)
Aug 20, 2024 0.2275 0.2436 0.2275 0.2389 101,375 +0.01(+3.51%)
Aug 16, 2024 0.2308 0 +0.00(+0.35%)
Aug 15, 2024 0.2254 0.2300 0.2254 0.2300 3,000 +0.00(+0.00%)
Aug 13, 2024 0.2300 0 +0.01(+6.28%)
Aug 08, 2024 0.2164 0 +0.01(+2.61%)
Aug 07, 2024 0.2315 0.2315 0.2109 0.2109 31,500 -0.00(-1.17%)
Aug 06, 2024 0.2134 0.2134 0.2134 0.2134 215 -0.00(-2.02%)
Aug 02, 2024 0.2178 0 -0.00(-1.00%)
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.