Canada markets open in 1 hour 3 minutes

Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5600-0.0200 (-3.45%)
At close: 03:59PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.57000.57000.54000.56000.5600219,500
Sept 22, 20220.58000.58000.56000.58000.5800134,800
Sept 21, 20220.58000.58000.58000.58000.580034,500
Sept 20, 20220.58000.58000.57000.58000.580097,100
Sept 19, 20220.59000.59000.56000.58000.580095,800
Sept 16, 20220.60000.60000.59000.59000.590033,700
Sept 15, 20220.60000.61000.60000.61000.610044,000
Sept 14, 20220.60000.60000.60000.60000.600013,700
Sept 13, 20220.60000.60000.60000.60000.6000118,000
Sept 12, 20220.62000.62000.61000.61000.610010,400
Sept 09, 20220.61000.62000.60000.61000.610035,200
Sept 08, 20220.60000.62000.60000.61000.610060,500
Sept 07, 20220.62000.63000.61000.61000.6100124,400
Sept 06, 20220.62000.63000.60000.63000.6300106,600
Sept 02, 20220.60000.63000.60000.63000.6300474,400
Sept 01, 20220.62000.62000.60000.60000.6000178,900
Aug 31, 20220.61000.62000.61000.62000.62006,400
Aug 30, 20220.62000.62000.60000.60000.6000165,500
Aug 29, 20220.60000.60000.59000.60000.600039,700
Aug 26, 20220.62000.63000.60000.60000.6000288,300
Aug 25, 20220.63000.64000.63000.63000.630087,900
Aug 24, 20220.64000.64000.63000.64000.640072,900
Aug 23, 20220.63000.65000.62000.65000.650093,300
Aug 22, 20220.62000.65000.62000.65000.650083,300
Aug 19, 20220.64000.65000.63000.63000.630085,000
Aug 18, 20220.65000.67000.62000.66000.6600134,500
Aug 17, 20220.66000.68000.65000.66000.660059,200
Aug 16, 20220.63000.69000.63000.69000.6900455,000
Aug 15, 20220.64000.64000.62000.64000.640089,800
Aug 12, 20220.64000.64000.62000.64000.640041,200
Aug 11, 20220.66000.66000.64000.64000.640034,000
Aug 10, 20220.66000.66000.65000.65000.650022,200
Aug 09, 20220.64000.66000.64000.65000.650031,500
Aug 08, 20220.63000.66000.63000.65000.650020,500
Aug 05, 20220.66000.66000.63000.63000.630055,000
Aug 04, 20220.65000.69000.64000.66000.660044,200
Aug 03, 20220.62000.64000.61000.61000.610027,200
Aug 02, 20220.63000.64000.62000.62000.620031,900
Jul 29, 20220.63000.65000.63000.65000.650062,200
Jul 28, 20220.63000.65000.63000.64000.640045,300
Jul 27, 20220.63000.63000.62000.63000.630042,000
Jul 26, 20220.62000.62000.62000.62000.620051,900
Jul 25, 20220.63000.63000.61000.63000.630081,600
Jul 22, 20220.63000.65000.63000.63000.630026,900
Jul 21, 20220.63000.65000.63000.64000.640014,900
Jul 20, 20220.64000.65000.63000.64000.640040,400
Jul 19, 20220.64000.65000.63000.65000.650066,300
Jul 18, 20220.61000.64000.61000.64000.640083,900
Jul 15, 20220.58000.63000.58000.61000.610086,600
Jul 14, 20220.60000.60000.58000.59000.590032,500
Jul 13, 20220.60000.61000.59000.61000.610087,500
Jul 12, 20220.60000.62000.60000.61000.610058,900
Jul 11, 20220.60000.60000.58000.60000.60006,500
Jul 08, 20220.58000.63000.57000.59000.5900577,100
Jul 07, 20220.58000.59000.57000.58000.5800237,600
Jul 06, 20220.56000.62000.56000.60000.6000527,600
Jul 05, 20220.60000.60000.58000.59000.590095,300
Jul 04, 20220.60000.61000.60000.61000.610058,300
Jun 30, 20220.60000.61000.60000.61000.610022,500
Jun 29, 20220.62000.62000.61000.61000.610014,600
Jun 28, 20220.64000.64000.60000.60000.6000262,600
Jun 27, 20220.65000.65000.63000.63000.630089,200
Jun 24, 20220.66000.66000.64000.65000.650098,200
Jun 23, 20220.68000.68000.62000.63000.6300222,900
Jun 22, 20220.67000.69000.66000.67000.670024,100
Jun 21, 20220.72000.72000.70000.70000.700098,200
Jun 20, 20220.72000.73000.69000.73000.730078,100
Jun 17, 20220.69000.74000.67000.73000.7300355,100
Jun 16, 20220.69000.70000.65000.69000.6900347,600
Jun 15, 20220.69000.72000.67000.71000.7100143,000
Jun 14, 20220.67000.70000.67000.69000.6900727,800
Jun 13, 20220.66000.67000.63000.67000.6700218,800
Jun 10, 20220.68000.69000.66000.66000.6600152,000
Jun 09, 20220.69000.71000.69000.71000.710072,500
Jun 08, 20220.68000.71000.66000.70000.7000777,900
Jun 07, 20220.67000.69000.66000.69000.6900257,400
Jun 06, 20220.65000.70000.65000.68000.6800373,400
Jun 03, 20220.63000.64000.62000.64000.640098,600
Jun 02, 20220.61000.63000.61000.63000.6300178,200
Jun 01, 20220.61000.61000.61000.61000.610027,800
May 31, 20220.62000.62000.60000.61000.610019,000
May 30, 20220.61000.61000.60000.60000.600049,900
May 27, 20220.62000.62000.61000.61000.610094,400
May 26, 20220.62000.63000.61000.63000.630046,500
May 25, 20220.60000.63000.60000.63000.630044,200
May 24, 20220.60000.61000.60000.61000.610058,600
May 20, 20220.59000.60000.59000.60000.600046,700
May 19, 20220.58000.60000.58000.60000.600052,000
May 18, 20220.59000.59000.58000.58000.580010,100
May 17, 20220.59000.60000.59000.60000.60009,300
May 16, 20220.59000.59000.58000.59000.590027,500
May 13, 20220.60000.61000.59000.60000.600039,900
May 12, 20220.60000.61000.59000.59000.5900180,400
May 11, 20220.62000.63000.60000.60000.600081,700
May 10, 20220.61000.61000.60000.60000.600091,000
May 09, 20220.60000.62000.59000.61000.6100235,700
May 06, 20220.63000.64000.61000.62000.6200221,500
May 05, 20220.64000.64000.61000.62000.620029,800
May 04, 20220.61000.65000.60000.64000.6400230,000
May 03, 20220.61000.62000.60000.61000.610011,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...