Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3700

+0.0100

(+2.78%)

At close: 01:44PM EDT

Time Period:

Sept 28, 2022 - Sept 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	57,100
Sept 26, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	170,800
Sept 25, 2023	0.3900	0.4100	0.3600	0.3700	0.3700	201,700
Sept 22, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	13,000
Sept 21, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	19,300
Sept 20, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	46,000
Sept 19, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	63,000
Sept 18, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,500
Sept 15, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	19,600
Sept 14, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	5,400
Sept 13, 2023	0.3900	0.4000	0.3900	0.3900	0.3900	402,000
Sept 12, 2023	0.4000	0.4100	0.3900	0.4000	0.4000	250,800
Sept 11, 2023	0.4100	0.4100	0.3900	0.4100	0.4100	29,500
Sept 08, 2023	0.4100	0.4200	0.3900	0.4100	0.4100	803,200
Sept 07, 2023	0.4200	0.4300	0.4100	0.4200	0.4200	129,000
Sept 06, 2023	0.4300	0.4400	0.4100	0.4300	0.4300	137,700
Sept 05, 2023	0.4400	0.4500	0.4300	0.4300	0.4300	60,400
Sept 01, 2023	0.4800	0.4800	0.4600	0.4600	0.4600	28,700
Aug 31, 2023	0.4800	0.4800	0.4500	0.4800	0.4800	89,100
Aug 30, 2023	0.4600	0.4800	0.4500	0.4700	0.4700	81,000
Aug 29, 2023	0.4500	0.4500	0.4400	0.4500	0.4500	173,000
Aug 28, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	339,400
Aug 25, 2023	0.4200	0.4500	0.4100	0.4400	0.4400	376,400
Aug 24, 2023	0.4200	0.4200	0.4000	0.4100	0.4100	91,300
Aug 23, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	77,400
Aug 22, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	78,600
Aug 21, 2023	0.4100	0.4100	0.3800	0.3900	0.3900	59,500
Aug 18, 2023	0.4000	0.4200	0.3900	0.4100	0.4100	111,000
Aug 17, 2023	0.4100	0.4100	0.3900	0.4000	0.4000	182,500
Aug 16, 2023	0.4100	0.4400	0.3800	0.4200	0.4200	160,300
Aug 15, 2023	0.3900	0.4100	0.3800	0.4100	0.4100	198,600
Aug 14, 2023	0.3700	0.4100	0.3700	0.3800	0.3800	54,500
Aug 11, 2023	0.3900	0.4000	0.3700	0.3700	0.3700	147,600
Aug 10, 2023	0.4000	0.4100	0.3800	0.4000	0.4000	379,600
Aug 09, 2023	0.4100	0.4300	0.4000	0.4000	0.4000	326,300
Aug 08, 2023	0.3500	0.3900	0.3500	0.3700	0.3700	145,400
Aug 04, 2023	0.3700	0.3800	0.3600	0.3700	0.3700	143,600
Aug 03, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	90,200
Aug 02, 2023	0.3900	0.4000	0.3800	0.3800	0.3800	29,500
Aug 01, 2023	0.4000	0.4100	0.3800	0.3900	0.3900	126,500
Jul 31, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	12,400
Jul 28, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	41,700
Jul 27, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,700
Jul 26, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	82,000
Jul 25, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	36,100
Jul 24, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Jul 21, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	136,100
Jul 20, 2023	0.4200	0.4200	0.4000	0.4100	0.4100	37,100
Jul 19, 2023	0.4100	0.4200	0.4000	0.4200	0.4200	140,400
Jul 18, 2023	0.4200	0.4400	0.4000	0.4000	0.4000	373,100
Jul 17, 2023	0.4600	0.4800	0.3900	0.4100	0.4100	698,000
Jul 14, 2023	0.4900	0.5000	0.4900	0.4900	0.4900	28,600
Jul 13, 2023	0.4900	0.5100	0.4900	0.5000	0.5000	17,000
Jul 12, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	67,300
Jul 11, 2023	0.4700	0.5100	0.4700	0.5000	0.5000	181,600
Jul 10, 2023	0.4600	0.4800	0.4600	0.4800	0.4800	55,700
Jul 07, 2023	0.4600	0.4700	0.4300	0.4700	0.4700	51,100
Jul 06, 2023	0.4600	0.4700	0.4600	0.4700	0.4700	12,800
Jul 05, 2023	0.4500	0.4700	0.4500	0.4700	0.4700	29,200
Jul 04, 2023	0.4400	0.4700	0.4400	0.4700	0.4700	15,600
Jun 30, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	29,000
Jun 29, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	14,300
Jun 28, 2023	0.4700	0.4800	0.4600	0.4700	0.4700	68,000
Jun 27, 2023	0.4500	0.4800	0.4400	0.4700	0.4700	143,500
Jun 26, 2023	0.4800	0.4800	0.4600	0.4600	0.4600	89,000
Jun 23, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	12,500
Jun 22, 2023	0.4500	0.4700	0.4500	0.4700	0.4700	40,400
Jun 21, 2023	0.4400	0.4700	0.4400	0.4700	0.4700	84,500
Jun 20, 2023	0.4400	0.4500	0.4400	0.4500	0.4500	106,000
Jun 19, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	17,300
Jun 16, 2023	0.4700	0.4700	0.4600	0.4600	0.4600	54,000
Jun 15, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	27,200
Jun 14, 2023	0.4600	0.5000	0.4600	0.4800	0.4800	27,700
Jun 13, 2023	0.5000	0.5000	0.4700	0.4700	0.4700	15,800
Jun 12, 2023	0.4400	0.5000	0.4400	0.5000	0.5000	618,100
Jun 09, 2023	0.4400	0.4600	0.4400	0.4500	0.4500	42,900
Jun 08, 2023	0.4400	0.4400	0.4200	0.4400	0.4400	24,000
Jun 07, 2023	0.4500	0.4700	0.4500	0.4500	0.4500	59,500
Jun 06, 2023	0.4200	0.4700	0.4100	0.4700	0.4700	338,700
Jun 05, 2023	0.4300	0.4300	0.4100	0.4300	0.4300	61,500
Jun 02, 2023	0.4100	0.4100	0.4000	0.4100	0.4100	175,300
Jun 01, 2023	0.4200	0.4300	0.3900	0.4000	0.4000	338,400
May 31, 2023	0.4600	0.4800	0.4300	0.4300	0.4300	211,800
May 30, 2023	0.4700	0.4700	0.4600	0.4600	0.4600	7,700
May 29, 2023	0.4700	0.4700	0.4600	0.4700	0.4700	9,000
May 26, 2023	0.4700	0.4800	0.4600	0.4700	0.4700	80,800
May 25, 2023	0.4700	0.4700	0.4600	0.4700	0.4700	19,100
May 24, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	17,100
May 23, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	50,100
May 19, 2023	0.4700	0.5200	0.4700	0.5000	0.5000	138,700
May 18, 2023	0.4800	0.4900	0.4700	0.4700	0.4700	7,500
May 17, 2023	0.4800	0.4900	0.4800	0.4800	0.4800	23,900
May 16, 2023	0.4800	0.5100	0.4800	0.5100	0.5100	6,400
May 15, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	2,700
May 12, 2023	0.5000	0.5500	0.4800	0.5500	0.5500	70,200
May 11, 2023	0.5100	0.5200	0.5100	0.5200	0.5200	8,000
May 10, 2023	0.5000	0.5300	0.5000	0.5300	0.5300	15,900
May 09, 2023	0.5000	0.5200	0.4900	0.5100	0.5100	48,100
May 08, 2023	0.5100	0.5300	0.5000	0.5100	0.5100	50,000
May 05, 2023	0.5000	0.5000	0.4900	0.5000	0.5000	31,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,435.98-120.22(-0.61%)

S&P 5004,274.51+0.98(+0.02%)

DOW33,550.27-68.63(-0.20%)

CAD/USD0.7412+0.0014(+0.18%)

CRUDE OIL93.44-0.24(-0.26%)

Bitcoin CAD35,726.60-31.78(-0.09%)

Lucara Diamond Corp. (LUC.TO)

S&P/TSX
19,435.98
-120.22(-0.61%)

S&P 500
4,274.51
+0.98(+0.02%)

DOW
33,550.27
-68.63(-0.20%)

CAD/USD
0.7412
+0.0014(+0.18%)

CRUDE OIL
93.44
-0.24(-0.26%)

Bitcoin CAD
35,726.60
-31.78(-0.09%)