Lucara Diamond Corp Historical Data - LUC | ADVFN

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
Canada
TSX
Lucara Diamond Corp (LUC)
Lucara Diamond Corp (LUC) Historical

Lucara Diamond Corp (LUC)

0.395

0.00

(0.00%)

Closed March 08 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-3.65853658537	0.41	0.42	0.37	98570	0.38480301	CS
4	0.035	9.72222222222	0.36	0.445	0.345	295159	0.39317384	CS
12	-0.145	-26.8518518519	0.54	0.55	0.345	237626	0.45099063	CS
26	-0.025	-5.95238095238	0.42	0.56	0.345	306392	0.476678	CS
52	0.055	16.1764705882	0.34	0.63	0.285	233252	0.44089102	CS
156	-0.295	-42.7536231884	0.69	0.74	0.285	148827	0.48184064	CS
260	-0.215	-35.2459016393	0.61	1	0.285	167918	0.54221126	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741387200	0.395	0	0.00	0.405	0.405	0.395	64628
1741300800	0.395	0	0.00	0.395	0.4	0.39	11308
1741214400	0.395	0.015	3.95	0.4	0.4	0.38	118000
1741128000	0.38	0	0.00	0.405	0.405	0.38	93458
1741041600	0.38	-0.005	-1.30	0.4	0.4	0.37	184575
1740782400	0.385	-0.01	-2.53	0.4099999	0.42	0.385	85511
1740696000	0.395	-0.005	-1.25	0.405	0.415	0.395	156452
1740609600	0.4	-0.005	-1.23	0.415	0.425	0.39	234842
1740523200	0.405	-0.005	-1.22	0.415	0.43	0.4	92503
1740436800	0.4099999	0.0299999	7.89	0.42	0.445	0.405	441427
1740177600	0.38	0	0.00	0.38	0.395	0.375	234970
1740091200	0.38	-0.02	-5.00	0.375	0.39	0.37	475954
1740004800	0.4	0.005	1.27	0.395	0.42	0.395	1058752
1739918400	0.395	0.015	3.95	0.385	0.405	0.38	2062910
1739572800	0.38	0.005	1.33	0.385	0.385	0.36	31100
1739486400	0.375	-0.005	-1.32	0.375	0.375	0.37	5512
1739400000	0.38	0.0350001	10.14	0.405	0.4099999	0.38	222994
1739313600	0.3449999	-0.015	-4.17	0.355	0.355	0.3449999	60150
1739227200	0.36	0.01	2.86	0.35	0.36	0.35	5500
1738968000	0.35	-0.01	-2.78	0.36	0.36	0.35	32098
1738881600	0.36	0.005	1.41	0.36	0.36	0.36	2837
1738795200	0.355	0	0.00	0.355	0.355	0.355	2000
1738708800	0.355	0.005	1.43	0.36	0.37	0.355	32470
1738622400	0.35	-0.01	-2.78	0.36	0.36	0.35	25569
1738363200	0.36	-0.005	-1.37	0.37	0.37	0.36	7886
1738276800	0.365	-0.015	-3.95	0.38	0.38	0.365	20500
1738190400	0.38	0.005	1.33	0.375	0.385	0.375	7000
1738104000	0.375	-0.005	-1.32	0.375	0.38	0.375	3500
1738017600	0.38	0	0.00	0.39	0.39	0.38	18030
1737758400	0.38	-0.015	-3.80	0.385	0.39	0.38	26040
1737672000	0.395	0.02	5.33	0.39	0.395	0.39	2099
1737585600	0.375	-0.01	-2.60	0.385	0.385	0.375	28040
1737499200	0.385	0	0.00	0.42	0.42	0.38	97500
1737412800	0.385	-0.015	-3.75	0.38	0.39	0.38	15500
1737153600	0.4	0.04	11.11	0.39	0.4	0.39	89050
1737067200	0.36	-0.035	-8.86	0.4	0.4	0.36	209371
1736980800	0.395	-0.025	-5.95	0.425	0.425	0.395	131430
1736894400	0.42	0.015	3.70	0.4099999	0.42	0.4099999	5500
1736808000	0.405	-0.03	-6.90	0.42	0.43	0.405	49204
1736548800	0.435	0.0250001	6.10	0.445	0.445	0.42	20100
1736462400	0.4099999	-0.005	-1.20	0.455	0.455	0.4099999	51000
1736376000	0.415	-0.035	-7.78	0.445	0.445	0.405	44170
1736289600	0.45	0	0.00	0.45	0.45	0.45	17575
1736203200	0.45	-0.005	-1.10	0.465	0.465	0.45	5192
1735944000	0.455	0	0.00	0.455	0.455	0.455	0
1735857600	0.455	0.04	9.64	0.425	0.465	0.425	44020
1735684800	0.415	-0.015	-3.49	0.42	0.425	0.415	85000
1735598400	0.43	-0.01	-2.27	0.44	0.44	0.425	34375
1735339200	0.44	-0.04	-8.33	0.46	0.46	0.44	68099
1735069200	0.48	0.02	4.35	0.48	0.48	0.48	15060
1734993600	0.46	-0.02	-4.17	0.48	0.48	0.46	103921
1734734400	0.48	0	0.00	0.48	0.49	0.48	232049
1734648000	0.48	-0.04	-7.69	0.5	0.5	0.48	51631
1734561600	0.52	0.02	4.00	0.52	0.52	0.5	2206187
1734475200	0.5	-0.03	-5.66	0.53	0.53	0.49	2330409
1734388800	0.53	0.01	1.92	0.54	0.55	0.52	59473
1734129600	0.52	-0.03	-5.45	0.54	0.54	0.52	1557229
1734043200	0.55	0	0.00	0.56	0.56	0.55	426707
1733956800	0.55	0	0.00	0.55	0.56	0.55	144116
1733870400	0.55	0	0.00	0.55	0.56	0.55	113000
1733784000	0.55	0	0.00	0.55	0.56	0.55	155108

Natixis Structured Issua...

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