Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3500

+0.0100

(+2.94%)

At close: 11:53AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.3400	0.3600	0.3300	0.3500	0.3500	122,200
Apr 26, 2024	0.3200	0.3400	0.3100	0.3400	0.3400	168,400
Apr 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	8,600
Apr 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	13,200
Apr 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	24,500
Apr 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	20,200
Apr 19, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	71,000
Apr 18, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	26,500
Apr 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	7,400
Apr 16, 2024	0.3000	0.3100	0.2800	0.3100	0.3100	74,500
Apr 15, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	84,000
Apr 12, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	761,500
Apr 11, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	181,600
Apr 10, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	65,700
Apr 09, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	27,300
Apr 08, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Apr 05, 2024	0.3200	0.3400	0.3200	0.3200	0.3200	11,100
Apr 04, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	42,500
Apr 03, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	27,900
Apr 02, 2024	0.3300	0.3400	0.3100	0.3300	0.3300	242,500
Apr 01, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	58,200
Mar 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,600
Mar 27, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	12,500
Mar 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	400
Mar 25, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	419,900
Mar 22, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	77,700
Mar 21, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	238,400
Mar 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	32,600
Mar 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	41,500
Mar 18, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	52,000
Mar 15, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	6,700
Mar 14, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	10,700
Mar 13, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	301,100
Mar 12, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	156,500
Mar 11, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	171,200
Mar 08, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	151,500
Mar 07, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	105,700
Mar 06, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	600
Mar 05, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	193,000
Mar 04, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	92,100
Mar 01, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	146,600
Feb 29, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	206,500
Feb 28, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	230,700
Feb 27, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	356,000
Feb 26, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	107,500
Feb 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	600
Feb 22, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	84,000
Feb 21, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	31,000
Feb 20, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	41,300
Feb 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Feb 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 14, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	4,000
Feb 13, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	153,400
Feb 12, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	28,800
Feb 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	114,000
Feb 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	34,000
Feb 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	79,500
Feb 06, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	205,900
Feb 05, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	63,000
Feb 02, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	339,500
Feb 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	28,300
Jan 31, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	22,200
Jan 30, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	151,500
Jan 29, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	84,000
Jan 26, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	131,000
Jan 25, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	105,100
Jan 24, 2024	0.3700	0.3900	0.3600	0.3600	0.3600	26,500
Jan 23, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	45,600
Jan 22, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	54,000
Jan 19, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	18,000
Jan 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	19,000
Jan 17, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	26,900
Jan 16, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	75,300
Jan 15, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	66,500
Jan 12, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	105,500
Jan 11, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	20,500
Jan 10, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	172,500
Jan 09, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	21,600
Jan 08, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	41,800
Jan 05, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	13,000
Jan 04, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	47,000
Jan 03, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	45,300
Jan 02, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	82,000
Dec 29, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	69,900
Dec 28, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	42,000
Dec 27, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	39,100
Dec 22, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	152,800
Dec 21, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	27,300
Dec 20, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	207,500
Dec 19, 2023	0.4000	0.4000	0.3800	0.3900	0.3900	156,000
Dec 18, 2023	0.3800	0.3900	0.3800	0.3800	0.3800	81,600
Dec 15, 2023	0.4100	0.4200	0.4000	0.4000	0.4000	563,500
Dec 14, 2023	0.3800	0.4000	0.3800	0.4000	0.4000	187,000
Dec 13, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	4,000
Dec 12, 2023	0.4100	0.4100	0.3700	0.3700	0.3700	299,000
Dec 11, 2023	0.4200	0.4300	0.4000	0.4300	0.4300	214,500
Dec 08, 2023	0.3800	0.4400	0.3700	0.4400	0.4400	165,800
Dec 07, 2023	0.3800	0.3900	0.3700	0.3900	0.3900	54,000
Dec 06, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	711,100
Dec 05, 2023	0.3500	0.3600	0.3400	0.3600	0.3600	319,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7305-0.0017(-0.23%)

CRUDE OIL82.99+0.36(+0.44%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Lucara Diamond Corp. (LUC.TO)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7305
-0.0017(-0.23%)

CRUDE OIL
82.99
+0.36(+0.44%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)