S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Lucapa Diamond Co Ltd (LOM)
Lucapa Diamond Co Ltd (LOM) Historical

LOM Lucapa Diamond Co Ltd

0.09

-0.001 (-1.10%)

May 13 2024 - Closed

Delayed by 20 minutes

LOM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.091	0.00	0.00%	0.092	0.093	0.09	173,057
May 09 2024	0.091	-0.002	-2.15%	0.092	0.097	0.089	71,847
May 08 2024	0.093	0.002	2.20%	0.092	0.095	0.09	250,264
May 07 2024	0.091	-0.005	-5.21%	0.096	0.097	0.087	289,545
May 06 2024	0.096	-0.002	-2.04%	0.0985	0.0985	0.096	77,933
May 03 2024	0.098	-0.002	-2.00%	0.105	0.105	0.098	325,322
May 02 2024	0.10	0.00	0.00%	0.10	0.105	0.10	92,591
May 01 2024	0.10	-0.0025	-2.44%	0.10	0.10	0.10	7,224
Apr 30 2024	0.1025	-0.0025	-2.38%	0.1025	0.1025	0.10	71,226
Apr 29 2024	0.105	0.00	0.00%	0.105	0.105	0.10	73,871
Apr 26 2024	0.105	0.00	0.00%	0.10	0.11	0.10	79,780
Apr 24 2024	0.105	-0.005	-4.55%	0.11	0.11	0.105	314,210
Apr 23 2024	0.11	0.00	0.00%	0.11	0.11	0.11	0.00
Apr 22 2024	0.11	0.0025	2.33%	0.105	0.11	0.105	43,047
Apr 19 2024	0.1075	0.0025	2.38%	0.11	0.11	0.105	28,090
Apr 18 2024	0.105	0.00	0.00%	0.105	0.1075	0.105	40,812
Apr 17 2024	0.105	-0.01	-8.70%	0.11	0.11	0.105	942,212
Apr 16 2024	0.115	0.005	4.55%	0.11	0.115	0.11	27,782
Apr 15 2024	0.11	0.00	0.00%	0.115	0.115	0.11	41,796
Apr 12 2024	0.11	-0.005	-4.35%	0.115	0.115	0.11	1,234,374
Apr 11 2024	0.115	0.00	0.00%	0.115	0.115	0.115	2,035
Apr 10 2024	0.115	0.00	0.00%	0.115	0.115	0.115	2,200
Apr 09 2024	0.115	0.00	0.00%	0.115	0.115	0.115	46,134
Apr 08 2024	0.115	0.005	4.55%	0.11	0.115	0.11	141,594
Apr 05 2024	0.11	-0.005	-4.35%	0.11	0.115	0.11	17,004
Apr 04 2024	0.115	0.00	0.00%	0.115	0.115	0.115	60,572
Apr 03 2024	0.115	0.00	0.00%	0.115	0.115	0.115	11,935
Apr 02 2024	0.115	0.00	0.00%	0.11	0.115	0.11	401,716
Mar 28 2024	0.115	0.00	0.00%	0.11	0.115	0.11	56,576
Mar 27 2024	0.115	0.005	4.55%	0.115	0.115	0.11	80,250
Mar 26 2024	0.11	0.005	4.76%	0.105	0.11	0.1025	143,236
Mar 25 2024	0.105	-0.005	-4.55%	0.10	0.105	0.10	107,293
Mar 22 2024	0.11	0.005	4.76%	0.105	0.11	0.105	154,476
Mar 21 2024	0.105	0.005	5.00%	0.105	0.11	0.105	618,649
Mar 20 2024	0.10	-0.01	-9.09%	0.11	0.11	0.10	408,906
Mar 19 2024	0.11	0.00	0.00%	0.115	0.115	0.105	401,631
Mar 18 2024	0.11	0.005	4.76%	0.11	0.11	0.105	236,633
Mar 15 2024	0.105	-0.01	-8.70%	0.11	0.115	0.105	542,232
Mar 14 2024	0.115	-0.01	-8.00%	0.125	0.125	0.115	30,350
Mar 13 2024	0.125	0.103	468.18%	0.115	0.135	0.105	184,302
Mar 12 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Mar 11 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Mar 07 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Mar 06 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Mar 05 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Mar 04 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Mar 03 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Feb 29 2024	0.022	0.00	0.00%	0.022	0.022	0.021	4,316,771
Feb 28 2024	0.022	-0.004	-15.38%	0.025	0.025	0.021	6,733,936
Feb 27 2024	0.026	0.001	4.00%	0.025	0.027	0.025	2,591,625
Feb 26 2024	0.025	0.00	0.00%	0.025	0.027	0.025	2,728,661
Feb 25 2024	0.025	-0.002	-7.41%	0.027	0.027	0.024	5,179,251
Feb 22 2024	0.027	-0.0005	-1.82%	0.027	0.027	0.027	1,029,829
Feb 21 2024	0.0275	0.0005	1.85%	0.0275	0.0275	0.027	196,129
Feb 20 2024	0.027	-0.001	-3.57%	0.028	0.028	0.027	143,687
Feb 19 2024	0.028	-0.0015	-5.08%	0.029	0.029	0.027	3,390,174
Feb 18 2024	0.0295	-0.0005	-1.67%	0.03	0.03	0.029	896,738
Feb 15 2024	0.03	0.001	3.45%	0.029	0.03	0.029	623,009
Feb 14 2024	0.029	0.00	0.00%	0.03	0.03	0.029	442,222
Feb 13 2024	0.029	-0.0005	-1.69%	0.029	0.029	0.029	18,971
Feb 12 2024	0.0295	0.00	0.00%	0.03	0.03	0.0295	492,735

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions