Canada markets open in 2 hours 9 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20230.36000.38000.36000.37000.370057,100
Sept 26, 20230.37000.38000.36000.36000.3600170,800
Sept 25, 20230.39000.41000.36000.37000.3700201,700
Sept 22, 20230.39000.39000.39000.39000.390013,000
Sept 21, 20230.40000.40000.39000.40000.400019,300
Sept 20, 20230.39000.40000.39000.40000.400046,000
Sept 19, 20230.39000.40000.39000.39000.390063,000
Sept 18, 20230.40000.40000.40000.40000.40005,500
Sept 15, 20230.41000.41000.40000.41000.410019,600
Sept 14, 20230.40000.41000.40000.41000.41005,400
Sept 13, 20230.39000.40000.39000.39000.3900402,000
Sept 12, 20230.40000.41000.39000.40000.4000250,800
Sept 11, 20230.41000.41000.39000.41000.410029,500
Sept 08, 20230.41000.42000.39000.41000.4100803,200
Sept 07, 20230.42000.43000.41000.42000.4200129,000
Sept 06, 20230.43000.44000.41000.43000.4300137,700
Sept 05, 20230.44000.45000.43000.43000.430060,400
Sept 01, 20230.48000.48000.46000.46000.460028,700
Aug 31, 20230.48000.48000.45000.48000.480089,100
Aug 30, 20230.46000.48000.45000.47000.470081,000
Aug 29, 20230.45000.45000.44000.45000.4500173,000
Aug 28, 20230.44000.44000.43000.43000.4300339,400
Aug 25, 20230.42000.45000.41000.44000.4400376,400
Aug 24, 20230.42000.42000.40000.41000.410091,300
Aug 23, 20230.40000.41000.40000.41000.410077,400
Aug 22, 20230.40000.40000.39000.39000.390078,600
Aug 21, 20230.41000.41000.38000.39000.390059,500
Aug 18, 20230.40000.42000.39000.41000.4100111,000
Aug 17, 20230.41000.41000.39000.40000.4000182,500
Aug 16, 20230.41000.44000.38000.42000.4200160,300
Aug 15, 20230.39000.41000.38000.41000.4100198,600
Aug 14, 20230.37000.41000.37000.38000.380054,500
Aug 11, 20230.39000.40000.37000.37000.3700147,600
Aug 10, 20230.40000.41000.38000.40000.4000379,600
Aug 09, 20230.41000.43000.40000.40000.4000326,300
Aug 08, 20230.35000.39000.35000.37000.3700145,400
Aug 04, 20230.37000.38000.36000.37000.3700143,600
Aug 03, 20230.36000.38000.36000.37000.370090,200
Aug 02, 20230.39000.40000.38000.38000.380029,500
Aug 01, 20230.40000.41000.38000.39000.3900126,500
Jul 31, 20230.40000.41000.40000.41000.410012,400
Jul 28, 20230.39000.40000.38000.40000.400041,700
Jul 27, 20230.41000.41000.41000.41000.41001,700
Jul 26, 20230.40000.40000.39000.40000.400082,000
Jul 25, 20230.41000.41000.40000.40000.400036,100
Jul 24, 20230.40000.40000.40000.40000.40002,500
Jul 21, 20230.40000.40000.39000.39000.3900136,100
Jul 20, 20230.42000.42000.40000.41000.410037,100
Jul 19, 20230.41000.42000.40000.42000.4200140,400
Jul 18, 20230.42000.44000.40000.40000.4000373,100
Jul 17, 20230.46000.48000.39000.41000.4100698,000
Jul 14, 20230.49000.50000.49000.49000.490028,600
Jul 13, 20230.49000.51000.49000.50000.500017,000
Jul 12, 20230.50000.50000.48000.48000.480067,300
Jul 11, 20230.47000.51000.47000.50000.5000181,600
Jul 10, 20230.46000.48000.46000.48000.480055,700
Jul 07, 20230.46000.47000.43000.47000.470051,100
Jul 06, 20230.46000.47000.46000.47000.470012,800
Jul 05, 20230.45000.47000.45000.47000.470029,200
Jul 04, 20230.44000.47000.44000.47000.470015,600
Jun 30, 20230.45000.46000.45000.46000.460029,000
Jun 29, 20230.46000.46000.46000.46000.460014,300
Jun 28, 20230.47000.48000.46000.47000.470068,000
Jun 27, 20230.45000.48000.44000.47000.4700143,500
Jun 26, 20230.48000.48000.46000.46000.460089,000
Jun 23, 20230.47000.47000.47000.47000.470012,500
Jun 22, 20230.45000.47000.45000.47000.470040,400
Jun 21, 20230.44000.47000.44000.47000.470084,500
Jun 20, 20230.44000.45000.44000.45000.4500106,000
Jun 19, 20230.46000.46000.46000.46000.460017,300
Jun 16, 20230.47000.47000.46000.46000.460054,000
Jun 15, 20230.47000.47000.47000.47000.470027,200
Jun 14, 20230.46000.50000.46000.48000.480027,700
Jun 13, 20230.50000.50000.47000.47000.470015,800
Jun 12, 20230.44000.50000.44000.50000.5000618,100
Jun 09, 20230.44000.46000.44000.45000.450042,900
Jun 08, 20230.44000.44000.42000.44000.440024,000
Jun 07, 20230.45000.47000.45000.45000.450059,500
Jun 06, 20230.42000.47000.41000.47000.4700338,700
Jun 05, 20230.43000.43000.41000.43000.430061,500
Jun 02, 20230.41000.41000.40000.41000.4100175,300
Jun 01, 20230.42000.43000.39000.40000.4000338,400
May 31, 20230.46000.48000.43000.43000.4300211,800
May 30, 20230.47000.47000.46000.46000.46007,700
May 29, 20230.47000.47000.46000.47000.47009,000
May 26, 20230.47000.48000.46000.47000.470080,800
May 25, 20230.47000.47000.46000.47000.470019,100
May 24, 20230.47000.47000.47000.47000.470017,100
May 23, 20230.50000.50000.48000.48000.480050,100
May 19, 20230.47000.52000.47000.50000.5000138,700
May 18, 20230.48000.49000.47000.47000.47007,500
May 17, 20230.48000.49000.48000.48000.480023,900
May 16, 20230.48000.51000.48000.51000.51006,400
May 15, 20230.50000.51000.50000.51000.51002,700
May 12, 20230.50000.55000.48000.55000.550070,200
May 11, 20230.51000.52000.51000.52000.52008,000
May 10, 20230.50000.53000.50000.53000.530015,900
May 09, 20230.50000.52000.49000.51000.510048,100
May 08, 20230.51000.53000.50000.51000.510050,000
May 05, 20230.50000.50000.49000.50000.500031,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...