Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3200

+0.0250

(+8.47%)

At close: 03:25PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	15,100
Jul 25, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	49,000
Jul 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	25,800
Jul 23, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	67,300
Jul 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	86,900
Jul 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	74,100
Jul 17, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	33,000
Jul 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jul 15, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	22,700
Jul 12, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	32,200
Jul 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	27,300
Jul 10, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	41,000
Jul 09, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	59,300
Jul 08, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	59,100
Jul 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	117,000
Jul 04, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	140,000
Jul 03, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	11,400
Jul 02, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 28, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	40,900
Jun 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	26,000
Jun 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 25, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	172,300
Jun 24, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	128,000
Jun 21, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	24,000
Jun 20, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	56,500
Jun 19, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	81,200
Jun 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	50,500
Jun 17, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	111,000
Jun 14, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	24,600
Jun 13, 2024	0.3400	0.3500	0.3200	0.3200	0.3200	102,200
Jun 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,500
Jun 11, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	19,900
Jun 10, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	21,200
Jun 07, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	35,000
Jun 06, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	151,000
Jun 05, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	24,500
Jun 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	11,400
Jun 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
May 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	34,600
May 30, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	5,898,800
May 29, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	38,200
May 28, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	84,700
May 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	59,000
May 24, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	55,000
May 23, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	110,500
May 22, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	43,000
May 21, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	59,100
May 17, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	51,500
May 16, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	64,500
May 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,100
May 14, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	76,600
May 13, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	24,500
May 10, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	15,600
May 09, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	15,600
May 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 07, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	1,200
May 06, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	36,500
May 03, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	52,600
May 02, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	69,300
May 01, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	11,500
Apr 30, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	162,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,989.27+1,306.88(+1.41%)

Lucara Diamond Corp. (LUC.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,989.27
+1,306.88(+1.41%)