Lucara Diamond Corp. (LUCRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2575

+0.0009

(+0.35%)

At close: 10:36AM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2659	0.2659	0.2575	0.2575	0.2575	3,800
May 02, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	81,500
May 01, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
Apr 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	36,000
Apr 29, 2024	0.2600	0.2600	0.2400	0.2600	0.2600	35,600
Apr 26, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	169,000
Apr 25, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Apr 24, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Apr 23, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	31,500
Apr 22, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	5,200
Apr 19, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	151,000
Apr 18, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	20,100
Apr 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	5,000
Apr 16, 2024	0.2200	0.2300	0.2100	0.2300	0.2300	11,100
Apr 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	36,900
Apr 12, 2024	0.2700	0.2700	0.2300	0.2300	0.2300	7,300
Apr 11, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	271,200
Apr 10, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	32,000
Apr 09, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	3,500
Apr 08, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	3,600
Apr 05, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	3,800
Apr 04, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	3,000
Apr 03, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	41,600
Apr 02, 2024	0.2600	0.2600	0.2300	0.2400	0.2400	199,100
Apr 01, 2024	0.2300	0.2500	0.2300	0.2300	0.2300	12,800
Mar 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,600
Mar 26, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
Mar 25, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	8,500
Mar 22, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	4,800
Mar 21, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	30,600
Mar 20, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	67,600
Mar 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,200
Mar 18, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	200
Mar 15, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	4,000
Mar 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	12,000
Mar 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	50,500
Mar 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	43,500
Mar 11, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	13,700
Mar 08, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	111,200
Mar 07, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	51,900
Mar 06, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	400
Mar 05, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	53,500
Mar 04, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 01, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	6,100
Feb 29, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	7,300
Feb 28, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	34,300
Feb 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	6,500
Feb 26, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	42,000
Feb 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Feb 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 21, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	5,100
Feb 20, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	3,100
Feb 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	300
Feb 13, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	2,600
Feb 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,900
Feb 09, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	22,000
Feb 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Feb 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,100
Feb 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Feb 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 02, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	62,700
Feb 01, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	113,600
Jan 31, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	13,000
Jan 30, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	26,000
Jan 29, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,000
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Jan 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	3,200
Jan 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,300
Jan 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,500
Jan 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	300
Jan 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	30,500
Jan 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	800
Jan 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	700
Jan 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,700
Jan 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Jan 09, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 08, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	4,000
Jan 05, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	300
Jan 04, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jan 03, 2024	0.2600	0.2900	0.2600	0.2800	0.2800	138,100
Jan 02, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 29, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	500
Dec 28, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	4,500
Dec 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,100
Dec 26, 2023	0.2700	0.2700	0.2600	0.2700	0.2700	39,000
Dec 22, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	60,400
Dec 21, 2023	0.2900	0.3100	0.2900	0.3100	0.3100	5,900
Dec 20, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 19, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	6,000
Dec 18, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	3,500
Dec 15, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	16,200
Dec 14, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	92,700
Dec 13, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	17,500
Dec 12, 2023	0.3000	0.3000	0.2700	0.2700	0.2700	207,800
Dec 11, 2023	0.3000	0.3200	0.2900	0.3200	0.3200	4,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7311+0.0003(+0.04%)

CRUDE OIL79.01+0.90(+1.15%)

Bitcoin CAD89,474.18+2,115.40(+2.42%)

Lucara Diamond Corp. (LUCRF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7311
+0.0003(+0.04%)

CRUDE OIL
79.01
+0.90(+1.15%)

Bitcoin CAD
89,474.18
+2,115.40(+2.42%)