Canada markets open in 6 hours 51 minutes

Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3800-0.0100 (-2.56%)
At close: 01:41PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 24, 20230.36000.39000.36000.39000.3900242,100
Nov 23, 20230.34000.37000.34000.37000.3700127,600
Nov 22, 20230.35000.36000.35000.35000.350029,700
Nov 21, 20230.36000.36000.35000.36000.360070,500
Nov 20, 20230.34000.36000.34000.36000.360060,200
Nov 17, 20230.35000.36000.35000.36000.360044,000
Nov 16, 20230.35000.35000.35000.35000.3500116,000
Nov 15, 20230.34000.35000.34000.35000.3500110,100
Nov 14, 20230.34000.35000.34000.35000.350043,500
Nov 13, 20230.35000.35000.34000.34000.340031,400
Nov 10, 20230.35000.35000.33000.35000.350031,900
Nov 09, 20230.35000.36000.35000.35000.35007,500
Nov 08, 20230.35000.36000.34000.35000.350045,300
Nov 07, 20230.36000.36000.35000.35000.350071,000
Nov 06, 20230.34000.36000.34000.35000.3500102,200
Nov 03, 20230.35000.35000.33000.33000.330022,700
Nov 02, 20230.34000.35000.34000.34000.340064,500
Nov 01, 20230.34000.34000.32000.33000.330067,100
Oct 31, 20230.36000.36000.34000.34000.340048,600
Oct 30, 20230.36000.36000.36000.36000.360020,500
Oct 27, 20230.38000.38000.38000.38000.38001,000
Oct 26, 20230.37000.37000.36000.37000.37003,500
Oct 25, 20230.38000.38000.38000.38000.3800500
Oct 24, 20230.36000.38000.36000.38000.380066,700
Oct 23, 20230.37000.37000.37000.37000.370028,100
Oct 20, 20230.37000.38000.36000.36000.360046,300
Oct 19, 20230.38000.38000.37000.37000.370047,500
Oct 18, 20230.37000.38000.37000.37000.370038,500
Oct 17, 20230.37000.39000.35000.36000.3600209,700
Oct 16, 20230.37000.38000.36000.36000.360052,800
Oct 13, 20230.38000.38000.36000.36000.360069,900
Oct 12, 20230.39000.40000.37000.37000.370013,200
Oct 11, 20230.38000.40000.37000.38000.380048,400
Oct 10, 20230.36000.38000.36000.38000.3800174,200
Oct 06, 20230.36000.36000.36000.36000.360043,800
Oct 05, 20230.39000.39000.37000.37000.370027,600
Oct 04, 20230.38000.38000.37000.37000.370047,800
Oct 03, 20230.38000.38000.38000.38000.38002,000
Oct 02, 20230.38000.38000.38000.38000.38004,700
Sept 29, 20230.38000.39000.38000.39000.390020,700
Sept 28, 20230.37000.38000.37000.38000.38001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...