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

Lucara Diamond Corp (OP: LUCRF )

0.3432 +0.0122 (+3.69%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 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 (%)
Nov 22, 2024 0.3431 0.3522 0.3431 0.3432 1,370 +0.01(+3.69%)
Nov 20, 2024 0.3310 0 +0.03(+10.33%)
Nov 18, 2024 0.3000 11 +0.01(+2.56%)
Nov 15, 2024 0.2929 0.2929 0.2925 0.2925 26,160 -0.01(-4.00%)
Nov 14, 2024 0.3000 0.3060 0.2925 0.3047 4,102 -0.03(-9.32%)
Nov 13, 2024 0.3060 0.3630 0.3060 0.3360 26,123 -0.02(-4.63%)
Nov 12, 2024 0.3630 0.3630 0.3523 0.3523 10,185 -0.01(-2.41%)
Nov 11, 2024 0.3635 0.3635 0.3610 0.3610 13,900 +0.01(+3.14%)
Nov 08, 2024 0.3743 0.3743 0.3500 0.3500 19,525 -0.03(-7.89%)
Nov 07, 2024 0.3800 0.3800 0.3800 0.3800 30,000 +0.01(+1.33%)
Nov 06, 2024 0.3698 0.3750 0.3604 0.3750 29,610 -0.01(-1.32%)
Nov 05, 2024 0.3733 0.3800 0.3650 0.3800 28,580 +0.01(+2.70%)
Nov 04, 2024 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Nov 01, 2024 0.3700 0.3700 0.3700 0.3700 500 +0.00(+1.09%)
Oct 31, 2024 0.3763 0.3763 0.3660 0.3660 9,025 +0.01(+1.84%)
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%)
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.