Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4500

-0.0150

(-3.23%)

At close: 03:07PM EDT

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	0.4600	0.4800	0.4500	0.4500	0.4500	49,700
Sept 17, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	144,500
Sept 16, 2024	0.4800	0.4900	0.4600	0.4800	0.4800	633,900
Sept 13, 2024	0.4500	0.4500	0.4200	0.4500	0.4500	46,700
Sept 12, 2024	0.4200	0.4500	0.4100	0.4500	0.4500	115,900
Sept 11, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	17,100
Sept 10, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	103,900
Sept 09, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	32,700
Sept 06, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	77,300
Sept 05, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	99,700
Sept 04, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	26,200
Sept 03, 2024	0.4300	0.4500	0.4200	0.4500	0.4500	128,000
Aug 30, 2024	0.4400	0.4400	0.4100	0.4400	0.4400	93,300
Aug 29, 2024	0.4300	0.4500	0.4200	0.4500	0.4500	163,000
Aug 28, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	140,200
Aug 27, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	161,000
Aug 26, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	363,500
Aug 23, 2024	0.4600	0.4800	0.4500	0.4700	0.4700	1,385,800
Aug 22, 2024	0.5700	0.6300	0.4200	0.4500	0.4500	4,700,100
Aug 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Aug 20, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	37,100
Aug 19, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	34,600
Aug 16, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	42,100
Aug 15, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	14,400
Aug 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 13, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	34,700
Aug 12, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	92,900
Aug 09, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	15,000
Aug 08, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	5,400
Aug 07, 2024	0.3200	0.3200	0.2900	0.2900	0.2900	21,900
Aug 06, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	1,000
Aug 02, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	15,000
Aug 01, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	6,100
Jul 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	20,500
Jul 30, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	20,000
Jul 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7339-0.0013(-0.18%)

CRUDE OIL70.64-0.27(-0.38%)

Bitcoin CAD84,998.45+3,217.19(+3.93%)

Lucara Diamond Corp. (LUC.TO)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7339
-0.0013(-0.18%)

CRUDE OIL
70.64
-0.27(-0.38%)

Bitcoin CAD
84,998.45
+3,217.19(+3.93%)