Canada markets closed

Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3050+0.0050 (+1.67%)
At close: 03:52PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.30000.32000.30000.31000.310071,000
Apr 18, 20240.31000.31000.30000.30000.300026,500
Apr 17, 20240.31000.31000.31000.31000.31007,400
Apr 16, 20240.30000.31000.28000.31000.310074,500
Apr 15, 20240.32000.32000.31000.31000.310084,000
Apr 12, 20240.34000.34000.32000.32000.3200761,500
Apr 11, 20240.34000.35000.34000.34000.3400181,600
Apr 10, 20240.33000.33000.32000.33000.330065,700
Apr 09, 20240.32000.32000.31000.32000.320027,300
Apr 08, 20240.32000.32000.32000.32000.32001,500
Apr 05, 20240.32000.34000.32000.32000.320011,100
Apr 04, 20240.33000.33000.32000.32000.320042,500
Apr 03, 20240.32000.32000.32000.32000.320027,900
Apr 02, 20240.33000.34000.31000.33000.3300242,500
Apr 01, 20240.32000.32000.31000.31000.310058,200
Mar 28, 20240.32000.32000.32000.32000.320010,600
Mar 27, 20240.33000.33000.32000.32000.320012,500
Mar 26, 20240.32000.32000.32000.32000.3200400
Mar 25, 20240.33000.33000.31000.32000.3200419,900
Mar 22, 20240.33000.34000.33000.33000.330077,700
Mar 21, 20240.34000.34000.31000.32000.3200238,400
Mar 20, 20240.34000.34000.34000.34000.340032,600
Mar 19, 20240.34000.34000.34000.34000.340041,500
Mar 18, 20240.34000.35000.34000.35000.350052,000
Mar 15, 20240.34000.35000.34000.35000.35006,700
Mar 14, 20240.35000.35000.33000.34000.340010,700
Mar 13, 20240.33000.35000.33000.34000.3400301,100
Mar 12, 20240.34000.34000.33000.33000.3300156,500
Mar 11, 20240.34000.34000.33000.34000.3400171,200
Mar 08, 20240.34000.35000.34000.34000.3400151,500
Mar 07, 20240.34000.35000.33000.33000.3300105,700
Mar 06, 20240.34000.34000.34000.34000.3400600
Mar 05, 20240.33000.36000.33000.36000.3600193,000
Mar 04, 20240.35000.36000.34000.34000.340092,100
Mar 01, 20240.34000.35000.33000.34000.3400146,600
Feb 29, 20240.35000.35000.33000.34000.3400206,500
Feb 28, 20240.37000.37000.35000.36000.3600230,700
Feb 27, 20240.36000.37000.36000.37000.3700356,000
Feb 26, 20240.37000.37000.36000.37000.3700107,500
Feb 23, 20240.37000.37000.37000.37000.3700600
Feb 22, 20240.37000.38000.36000.37000.370084,000
Feb 21, 20240.39000.39000.37000.38000.380031,000
Feb 20, 20240.37000.39000.37000.39000.390041,300
Feb 16, 20240.39000.39000.39000.39000.39001,500
Feb 15, 20240.40000.40000.40000.40000.4000-
Feb 14, 20240.37000.40000.37000.40000.40004,000
Feb 13, 20240.38000.39000.36000.37000.3700153,400
Feb 12, 20240.39000.40000.39000.39000.390028,800
Feb 09, 20240.40000.40000.40000.40000.4000114,000
Feb 08, 20240.40000.40000.40000.40000.400034,000
Feb 07, 20240.40000.40000.40000.40000.400079,500
Feb 06, 20240.40000.41000.40000.40000.4000205,900
Feb 05, 20240.41000.41000.40000.41000.410063,000
Feb 02, 20240.42000.43000.42000.42000.4200339,500
Feb 01, 20240.40000.40000.40000.40000.400028,300
Jan 31, 20240.41000.42000.41000.42000.420022,200
Jan 30, 20240.40000.41000.40000.41000.4100151,500
Jan 29, 20240.41000.41000.40000.40000.400084,000
Jan 26, 20240.39000.40000.39000.40000.4000131,000
Jan 25, 20240.38000.41000.38000.41000.4100105,100
Jan 24, 20240.37000.39000.36000.36000.360026,500
Jan 23, 20240.38000.38000.37000.38000.380045,600
Jan 22, 20240.38000.39000.38000.39000.390054,000
Jan 19, 20240.39000.39000.38000.38000.380018,000
Jan 18, 20240.39000.39000.39000.39000.390019,000
Jan 17, 20240.40000.40000.38000.39000.390026,900
Jan 16, 20240.40000.40000.39000.40000.400075,300
Jan 15, 20240.40000.41000.39000.41000.410066,500
Jan 12, 20240.40000.41000.39000.41000.4100105,500
Jan 11, 20240.40000.41000.40000.40000.400020,500
Jan 10, 20240.39000.40000.38000.39000.3900172,500
Jan 09, 20240.39000.39000.38000.39000.390021,600
Jan 08, 20240.38000.40000.38000.40000.400041,800
Jan 05, 20240.39000.39000.38000.39000.390013,000
Jan 04, 20240.38000.39000.38000.39000.390047,000
Jan 03, 20240.38000.38000.37000.37000.370045,300
Jan 02, 20240.38000.40000.38000.39000.390082,000
Dec 29, 20230.41000.41000.39000.39000.390069,900
Dec 28, 20230.41000.41000.40000.40000.400042,000
Dec 27, 20230.40000.41000.40000.41000.410039,100
Dec 22, 20230.41000.41000.40000.41000.4100152,800
Dec 21, 20230.40000.41000.40000.41000.410027,300
Dec 20, 20230.39000.40000.39000.40000.4000207,500
Dec 19, 20230.40000.40000.38000.39000.3900156,000
Dec 18, 20230.38000.39000.38000.38000.380081,600
Dec 15, 20230.41000.42000.40000.40000.4000563,500
Dec 14, 20230.38000.40000.38000.40000.4000187,000
Dec 13, 20230.40000.40000.39000.39000.39004,000
Dec 12, 20230.41000.41000.37000.37000.3700299,000
Dec 11, 20230.42000.43000.40000.43000.4300214,500
Dec 08, 20230.38000.44000.37000.44000.4400165,800
Dec 07, 20230.38000.39000.37000.39000.390054,000
Dec 06, 20230.36000.37000.36000.37000.3700711,100
Dec 05, 20230.35000.36000.34000.36000.3600319,300
Dec 04, 20230.35000.35000.35000.35000.350095,600
Dec 01, 20230.36000.36000.35000.36000.3600364,100
Nov 30, 20230.35000.35000.35000.35000.350030,800
Nov 29, 20230.35000.36000.35000.35000.350018,100
Nov 28, 20230.37000.37000.35000.36000.360090,700
Nov 27, 20230.37000.37000.36000.37000.370064,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...