Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6000

0.0000

(0.00%)

At close: 03:43PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	46,700
May 19, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	52,000
May 18, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	10,100
May 17, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	9,300
May 16, 2022	0.5900	0.5900	0.5800	0.5900	0.5900	27,500
May 13, 2022	0.6000	0.6100	0.5900	0.6000	0.6000	39,900
May 12, 2022	0.6000	0.6100	0.5900	0.5900	0.5900	180,400
May 11, 2022	0.6200	0.6300	0.6000	0.6000	0.6000	81,700
May 10, 2022	0.6100	0.6100	0.6000	0.6000	0.6000	91,000
May 09, 2022	0.6000	0.6200	0.5900	0.6100	0.6100	235,700
May 06, 2022	0.6300	0.6400	0.6100	0.6200	0.6200	221,500
May 05, 2022	0.6400	0.6400	0.6100	0.6200	0.6200	29,800
May 04, 2022	0.6100	0.6500	0.6000	0.6400	0.6400	230,000
May 03, 2022	0.6100	0.6200	0.6000	0.6100	0.6100	11,500
May 02, 2022	0.6100	0.6300	0.6000	0.6300	0.6300	284,700
Apr 29, 2022	0.6100	0.6200	0.6000	0.6200	0.6200	62,700
Apr 28, 2022	0.6000	0.6100	0.6000	0.6100	0.6100	79,000
Apr 27, 2022	0.6000	0.6100	0.6000	0.6100	0.6100	82,400
Apr 26, 2022	0.6100	0.6200	0.5800	0.6100	0.6100	183,900
Apr 25, 2022	0.5900	0.6100	0.5800	0.6100	0.6100	114,100
Apr 22, 2022	0.6300	0.6400	0.5800	0.6000	0.6000	449,500
Apr 21, 2022	0.6600	0.6700	0.6200	0.6300	0.6300	567,200
Apr 20, 2022	0.6600	0.6700	0.6600	0.6700	0.6700	303,300
Apr 19, 2022	0.6700	0.6700	0.6600	0.6600	0.6600	137,900
Apr 18, 2022	0.6700	0.6800	0.6700	0.6800	0.6800	170,700
Apr 14, 2022	0.6800	0.6900	0.6700	0.6700	0.6700	53,600
Apr 13, 2022	0.6800	0.6800	0.6700	0.6800	0.6800	174,100
Apr 12, 2022	0.6700	0.6900	0.6700	0.6800	0.6800	37,400
Apr 11, 2022	0.6600	0.7000	0.6600	0.6800	0.6800	394,800
Apr 08, 2022	0.6500	0.6700	0.6500	0.6700	0.6700	45,300
Apr 07, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	76,400
Apr 06, 2022	0.6500	0.6600	0.6500	0.6500	0.6500	241,700
Apr 05, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	31,600
Apr 04, 2022	0.6500	0.6700	0.6500	0.6600	0.6600	633,100
Apr 01, 2022	0.6700	0.6700	0.6500	0.6600	0.6600	299,600
Mar 31, 2022	0.6600	0.6800	0.6600	0.6700	0.6700	8,700
Mar 30, 2022	0.6700	0.6800	0.6700	0.6700	0.6700	49,200
Mar 29, 2022	0.6700	0.7000	0.6600	0.7000	0.7000	72,300
Mar 28, 2022	0.6700	0.6700	0.6500	0.6600	0.6600	269,800
Mar 25, 2022	0.6600	0.6800	0.6600	0.6800	0.6800	44,400
Mar 24, 2022	0.6800	0.6800	0.6500	0.6600	0.6600	345,700
Mar 23, 2022	0.6500	0.6900	0.6500	0.6900	0.6900	321,800
Mar 22, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	50,400
Mar 21, 2022	0.6600	0.6600	0.6500	0.6600	0.6600	232,300
Mar 18, 2022	0.6500	0.6700	0.6500	0.6600	0.6600	296,400
Mar 17, 2022	0.6500	0.6700	0.6500	0.6700	0.6700	69,700
Mar 16, 2022	0.6400	0.6500	0.6300	0.6500	0.6500	65,500
Mar 15, 2022	0.6200	0.7200	0.6200	0.6200	0.6200	347,400
Mar 14, 2022	0.6500	0.6500	0.5800	0.6200	0.6200	704,300
Mar 11, 2022	0.6600	0.6700	0.5900	0.6500	0.6500	541,800
Mar 10, 2022	0.6700	0.6700	0.6600	0.6700	0.6700	32,700
Mar 09, 2022	0.6400	0.6600	0.6400	0.6600	0.6600	108,200
Mar 08, 2022	0.6700	0.6700	0.6200	0.6200	0.6200	140,400
Mar 07, 2022	0.6900	0.6900	0.6500	0.6700	0.6700	212,900
Mar 04, 2022	0.6900	0.7100	0.6800	0.7000	0.7000	134,900
Mar 03, 2022	0.7000	0.7000	0.6700	0.7000	0.7000	210,100
Mar 02, 2022	0.6600	0.7200	0.6200	0.7200	0.7200	737,000
Mar 01, 2022	0.6400	0.6700	0.6100	0.6700	0.6700	664,200
Feb 28, 2022	0.6500	0.6500	0.6300	0.6400	0.6400	61,600
Feb 25, 2022	0.6600	0.6600	0.6400	0.6600	0.6600	117,700
Feb 24, 2022	0.6000	0.6400	0.5900	0.6400	0.6400	190,300
Feb 23, 2022	0.6600	0.6600	0.6300	0.6400	0.6400	52,300
Feb 22, 2022	0.6200	0.6400	0.6100	0.6400	0.6400	253,500
Feb 18, 2022	0.6700	0.6700	0.6400	0.6500	0.6500	81,300
Feb 17, 2022	0.7000	0.7000	0.6700	0.6700	0.6700	36,900
Feb 16, 2022	0.7000	0.7200	0.6700	0.7000	0.7000	737,500
Feb 15, 2022	0.6300	0.7100	0.6300	0.7100	0.7100	443,600
Feb 14, 2022	0.6300	0.6300	0.6100	0.6200	0.6200	207,600
Feb 11, 2022	0.6100	0.6500	0.6000	0.6300	0.6300	314,500
Feb 10, 2022	0.6000	0.6100	0.6000	0.6100	0.6100	27,700
Feb 09, 2022	0.6000	0.6000	0.5900	0.6000	0.6000	22,500
Feb 08, 2022	0.6100	0.6200	0.6000	0.6000	0.6000	111,000
Feb 07, 2022	0.6000	0.6200	0.6000	0.6000	0.6000	30,900
Feb 04, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	10,500
Feb 03, 2022	0.6200	0.6200	0.6000	0.6100	0.6100	116,600
Feb 02, 2022	0.5900	0.6300	0.5900	0.6200	0.6200	325,400
Feb 01, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	113,100
Jan 31, 2022	0.5900	0.5900	0.5700	0.5700	0.5700	28,200
Jan 28, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	87,400
Jan 27, 2022	0.6000	0.6100	0.5900	0.6000	0.6000	17,800
Jan 26, 2022	0.6000	0.6200	0.6000	0.6100	0.6100	80,400
Jan 25, 2022	0.6200	0.6200	0.5900	0.6100	0.6100	65,900
Jan 24, 2022	0.5900	0.6200	0.5800	0.6100	0.6100	172,100
Jan 21, 2022	0.5900	0.6200	0.5900	0.6000	0.6000	206,200
Jan 20, 2022	0.5900	0.6100	0.5800	0.5900	0.5900	86,700
Jan 19, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	13,600
Jan 18, 2022	0.5800	0.5900	0.5800	0.5900	0.5900	25,000
Jan 17, 2022	0.5800	0.5900	0.5800	0.5800	0.5800	60,700
Jan 14, 2022	0.5900	0.5900	0.5700	0.5900	0.5900	111,200
Jan 13, 2022	0.6100	0.6300	0.6000	0.6000	0.6000	91,200
Jan 12, 2022	0.6100	0.6200	0.6000	0.6000	0.6000	104,800
Jan 11, 2022	0.6000	0.6100	0.5900	0.6000	0.6000	121,700
Jan 10, 2022	0.6000	0.6100	0.5900	0.6000	0.6000	296,600
Jan 07, 2022	0.6100	0.6300	0.5900	0.6000	0.6000	316,800
Jan 06, 2022	0.5800	0.5900	0.5600	0.5800	0.5800	101,900
Jan 05, 2022	0.5900	0.5900	0.5800	0.5900	0.5900	55,600
Jan 04, 2022	0.6000	0.6000	0.5800	0.5900	0.5900	95,600
Dec 31, 2021	0.5800	0.5900	0.5800	0.5900	0.5900	26,400
Dec 30, 2021	0.5700	0.5800	0.5700	0.5800	0.5800	58,500
Dec 29, 2021	0.5700	0.5800	0.5600	0.5800	0.5800	308,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,973.75+72.39(+1.86%)

DOW31,880.24+618.34(+1.98%)

CAD/USD0.7806-0.0028(-0.36%)

CRUDE OIL109.36-0.93(-0.84%)

BTC-CAD37,591.64-1,331.66(-3.42%)

Lucara Diamond Corp. (LUC.TO)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,973.75
+72.39(+1.86%)

DOW
31,880.24
+618.34(+1.98%)

CAD/USD
0.7806
-0.0028(-0.36%)

CRUDE OIL
109.36
-0.93(-0.84%)

BTC-CAD
37,591.64
-1,331.66(-3.42%)