Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucara Diamond Corp (OP: LUCRF )

0.2567 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
May 31, 2023 0.3210 0.3234 0.3118 0.3198 182,801 -0.01(-3.82%)
May 30, 2023 0.3391 0.3391 0.3325 0.3325 7,000 -0.00(-0.72%)
May 26, 2023 0.3385 0.3385 0.3349 0.3349 3,022 -0.01(-2.67%)
May 25, 2023 0.3441 0.3441 0.3441 0.3441 150 -0.01(-1.69%)
May 24, 2023 0.3500 0.3500 0.3500 0.3500 1,004 -0.01(-3.53%)
May 23, 2023 0.3605 0.3628 0.3489 0.3628 13,900 -0.02(-4.53%)
May 22, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+4.91%)
May 18, 2023 0.3622 13,525 +0.01(+3.87%)
May 17, 2023 0.3600 0.3600 0.3487 0.3487 10,106 -0.02(-5.01%)
May 16, 2023 0.3671 0.3671 0.3671 0.3671 3,500 -0.02(-4.62%)
May 15, 2023 0.3849 0.3849 0.3849 0.3849 1,316 +0.01(+3.58%)
May 12, 2023 0.3706 0.3716 0.3706 0.3716 10,000 -0.02(-4.57%)
May 11, 2023 0.3676 0.3894 0.3646 0.3894 7,110 +0.01(+1.86%)
May 10, 2023 0.3839 0.3839 0.3823 0.3823 8,190 -0.01(-2.35%)
May 09, 2023 0.3915 0.3915 0.3915 0.3915 1,324 -0.01(-2.13%)
May 08, 2023 0.3860 0.4003 0.3860 0.4000 101,006 +0.01(+3.71%)
May 05, 2023 0.3643 0.3857 0.3643 0.3857 58,200 +0.02(+5.64%)
May 04, 2023 0.3651 0.3651 0.3651 0.3651 2,500 -0.02(-6.38%)
May 03, 2023 0.3870 0.3900 0.3870 0.3900 50,000 +0.02(+4.67%)
May 02, 2023 0.3734 0.3734 0.3726 0.3726 25,000 -0.01(-3.55%)
May 01, 2023 0.3900 0.3900 0.3824 0.3863 25,000 +0.00(+0.05%)
Apr 28, 2023 0.3782 0.3861 0.3782 0.3861 50,000 +0.01(+2.99%)
Apr 27, 2023 0.3585 0.3749 0.3585 0.3749 111,500 +0.03(+8.82%)
Apr 26, 2023 0.3408 0.3479 0.3408 0.3445 19,100 +0.00(+0.88%)
Apr 25, 2023 0.3403 0.3455 0.3369 0.3415 35,900 -0.00(-1.30%)
Apr 24, 2023 0.3510 0.3510 0.3460 0.3460 90,950 -0.01(-3.89%)
Apr 21, 2023 0.3600 0.3600 0.3600 0.3600 100 -0.01(-1.37%)
Apr 20, 2023 0.3649 0.3650 0.3649 0.3650 19,900 -0.00(-0.16%)
Apr 19, 2023 0.3619 0.3656 0.3619 0.3656 15,000 +0.00(+0.11%)
Apr 18, 2023 0.3639 0.3652 0.3639 0.3652 11,770 -0.01(-2.59%)
Apr 13, 2023 0.3749 0 +0.02(+6.81%)
Apr 12, 2023 0.3673 0.3673 0.3510 0.3510 41,000 -0.02(-5.08%)
Apr 11, 2023 0.3950 0.3950 0.3698 0.3698 11,000 +0.01(+2.75%)
Apr 10, 2023 0.3573 0.3658 0.3573 0.3599 115,350 -0.01(-2.65%)
Apr 06, 2023 0.3737 0.3737 0.3611 0.3697 7,988 -0.00(-0.08%)
Apr 05, 2023 0.3692 0.3700 0.3692 0.3700 1,990 +0.00(+0.84%)
Apr 04, 2023 0.3611 0.3693 0.3611 0.3669 23,494 -0.00(-0.65%)
Apr 03, 2023 0.3790 0.3790 0.3688 0.3693 57,458 -0.01(-1.52%)
Mar 31, 2023 0.3861 0.3866 0.3744 0.3750 43,450 -0.01(-3.72%)
Mar 30, 2023 0.4010 0.4010 0.3890 0.3895 7,000 +0.01(+3.62%)
Mar 29, 2023 0.3758 0.3759 0.3758 0.3759 6,000 -0.01(-3.54%)
Mar 28, 2023 0.3850 0.3897 0.3782 0.3897 18,575 +0.01(+3.53%)
Mar 27, 2023 0.3837 0.3837 0.3760 0.3764 13,101 -0.02(-5.99%)
Mar 24, 2023 0.3957 0.4004 0.3900 0.4004 20,000 +0.01(+1.37%)
Mar 23, 2023 0.3950 0.3985 0.3950 0.3950 23,600 +0.00(+0.00%)
Mar 22, 2023 0.3860 0.3983 0.3660 0.3950 15,600 +0.00(+0.00%)
Mar 21, 2023 0.4055 0.4100 0.3934 0.3950 7,605 -0.01(-3.66%)
Mar 20, 2023 0.3976 0.4100 0.3976 0.4100 90,000 +0.01(+3.80%)
Mar 17, 2023 0.3930 0.4020 0.3920 0.3950 42,900 +0.01(+1.28%)
Mar 16, 2023 0.3900 0.3991 0.3900 0.3900 49,000 -0.01(-1.29%)
Mar 15, 2023 0.3960 0.4100 0.3877 0.3951 83,293 -0.00(-1.23%)
Mar 14, 2023 0.3948 0.4030 0.3900 0.4000 33,900 -0.01(-2.44%)
Mar 13, 2023 0.4100 0.4100 0.3822 0.4100 1,075 +0.02(+5.70%)
Mar 10, 2023 0.4000 0.4200 0.3870 0.3879 44,950 -0.02(-5.64%)
Mar 09, 2023 0.4113 0.4113 0.4111 0.4111 18,500 -0.02(-3.79%)
Mar 02, 2023 0.4273 0 -0.00(-0.05%)
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.