S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Lucara Diamond Corp (LUC)
Lucara Diamond Corp (LUC) Historical

LUC Lucara Diamond Corp

0.34

-0.01 (-2.86%)

May 17 2024 - Closed

Delayed by 15 minutes

LUC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0
May 16 2024	0.35	0.01	2.94%	0.34	0.355	0.34	64,500
May 15 2024	0.34	-0.01	-2.86%	0.34	0.34	0.34	4,080
May 14 2024	0.35	0.00	0.00%	0.355	0.355	0.35	76,630
May 13 2024	0.35	-0.005	-1.41%	0.345	0.35	0.34	24,477
May 10 2024	0.355	-0.01	-2.74%	0.355	0.355	0.34	15,626
May 09 2024	0.365	0.03	8.96%	0.35	0.365	0.35	15,558
May 08 2024	0.335	0.00	0.00%	0.335	0.335	0.335	14
May 07 2024	0.335	-0.005	-1.47%	0.345	0.345	0.335	1,170
May 06 2024	0.34	0.00	0.00%	0.34	0.34	0.325	36,498
May 03 2024	0.34	-0.01	-2.86%	0.345	0.345	0.34	52,600
May 02 2024	0.35	-0.005	-1.41%	0.34	0.35	0.33	69,331
May 01 2024	0.355	-0.01	-2.74%	0.35	0.355	0.35	11,458
Apr 30 2024	0.365	0.015	4.29%	0.35	0.37	0.345	162,364
Apr 29 2024	0.35	0.04	12.90%	0.34	0.36	0.325	122,205
Apr 26 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0
Apr 25 2024	0.31	0.00	0.00%	0.31	0.31	0.31	8,600
Apr 24 2024	0.31	0.00	0.00%	0.31	0.31	0.31	13,160
Apr 23 2024	0.31	0.005	1.64%	0.31	0.31	0.305	24,520
Apr 22 2024	0.305	0.00	0.00%	0.31	0.31	0.305	20,150
Apr 19 2024	0.305	0.005	1.67%	0.30	0.315	0.30	71,000
Apr 18 2024	0.30	-0.005	-1.64%	0.31	0.31	0.30	26,500
Apr 17 2024	0.305	-0.005	-1.61%	0.305	0.305	0.305	7,400
Apr 16 2024	0.31	0.00	0.00%	0.30	0.31	0.285	74,534
Apr 15 2024	0.31	-0.01	-3.13%	0.32	0.32	0.31	84,014
Apr 12 2024	0.32	-0.02	-5.88%	0.34	0.34	0.315	761,500
Apr 11 2024	0.34	0.015	4.62%	0.335	0.345	0.335	181,570
Apr 10 2024	0.325	0.005	1.56%	0.325	0.33	0.315	65,700
Apr 09 2024	0.32	0.00	0.00%	0.315	0.32	0.31	27,300
Apr 08 2024	0.32	0.005	1.59%	0.32	0.32	0.32	1,509
Apr 05 2024	0.315	-0.005	-1.56%	0.32	0.34	0.315	11,100
Apr 04 2024	0.32	0.00	0.00%	0.325	0.33	0.32	42,500
Apr 03 2024	0.32	-0.01	-3.03%	0.315	0.32	0.315	27,932
Apr 02 2024	0.33	0.02	6.45%	0.325	0.34	0.31	242,514
Apr 01 2024	0.31	-0.005	-1.59%	0.32	0.32	0.31	58,164
Mar 28 2024	0.315	0.00	0.00%	0.315	0.315	0.315	10,600
Mar 27 2024	0.315	-0.005	-1.56%	0.33	0.33	0.315	12,500
Mar 26 2024	0.32	0.00	0.00%	0.32	0.32	0.32	377
Mar 25 2024	0.32	-0.005	-1.54%	0.33	0.33	0.305	419,915
Mar 22 2024	0.325	0.01	3.17%	0.33	0.335	0.325	77,712
Mar 21 2024	0.315	-0.025	-7.35%	0.34	0.34	0.31	238,387
Mar 20 2024	0.34	0.00	0.00%	0.34	0.34	0.34	32,600
Mar 19 2024	0.34	-0.005	-1.45%	0.34	0.34	0.34	41,505
Mar 18 2024	0.345	0.00	0.00%	0.34	0.345	0.34	52,000
Mar 15 2024	0.345	0.005	1.47%	0.34	0.345	0.34	6,680
Mar 14 2024	0.34	0.00	0.00%	0.345	0.345	0.33	10,650
Mar 13 2024	0.34	0.01	3.03%	0.33	0.345	0.33	301,109
Mar 12 2024	0.33	-0.005	-1.49%	0.34	0.34	0.33	156,500
Mar 11 2024	0.335	0.00	0.00%	0.34	0.34	0.33	171,189
Mar 08 2024	0.335	0.005	1.52%	0.335	0.35	0.335	151,500
Mar 07 2024	0.33	-0.01	-2.94%	0.34	0.35	0.33	105,731
Mar 06 2024	0.34	-0.015	-4.23%	0.34	0.34	0.34	600
Mar 05 2024	0.355	0.015	4.41%	0.33	0.355	0.33	193,000
Mar 04 2024	0.34	0.00	0.00%	0.345	0.355	0.335	92,096
Mar 01 2024	0.34	0.005	1.49%	0.34	0.345	0.325	146,581
Feb 29 2024	0.335	-0.02	-5.63%	0.345	0.345	0.325	206,529
Feb 28 2024	0.355	-0.015	-4.05%	0.37	0.37	0.35	230,672
Feb 27 2024	0.37	0.005	1.37%	0.36	0.37	0.36	356,000
Feb 26 2024	0.365	-0.005	-1.35%	0.37	0.37	0.36	107,536
Feb 23 2024	0.37	0.00	0.00%	0.37	0.37	0.37	600
Feb 22 2024	0.37	-0.01	-2.63%	0.37	0.38	0.36	84,000
Feb 21 2024	0.38	-0.01	-2.56%	0.39	0.39	0.365	31,000
Feb 20 2024	0.39	0.005	1.30%	0.37	0.39	0.37	41,324

Vontobel Financial Produ...

DITF26 - 01/2026

Advance Terrafund Adsits

Finland Tf 1,125% Ap34 Eur

Recharge Metals

Ares Lusitani STC SA The...

Deferred Settlement Trad...

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