Advertisement
Advertisement
U.S. Markets close in 2 hrs 59 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lucara Diamond Corp. (LUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5900+0.0100 (+1.72%)
As of 11:42AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20220.58000.59000.58000.59000.590030,800
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
May 02, 20220.61000.63000.60000.63000.6300284,700
Apr 29, 20220.61000.62000.60000.62000.620062,700
Apr 28, 20220.60000.61000.60000.61000.610079,000
Apr 27, 20220.60000.61000.60000.61000.610082,400
Apr 26, 20220.61000.62000.58000.61000.6100183,900
Apr 25, 20220.59000.61000.58000.61000.6100114,100
Apr 22, 20220.63000.64000.58000.60000.6000449,500
Apr 21, 20220.66000.67000.62000.63000.6300567,200
Apr 20, 20220.66000.67000.66000.67000.6700303,300
Apr 19, 20220.67000.67000.66000.66000.6600137,900
Apr 18, 20220.67000.68000.67000.68000.6800170,700
Apr 14, 20220.68000.69000.67000.67000.670053,600
Apr 13, 20220.68000.68000.67000.68000.6800174,100
Apr 12, 20220.67000.69000.67000.68000.680037,400
Apr 11, 20220.66000.70000.66000.68000.6800394,800
Apr 08, 20220.65000.67000.65000.67000.670045,300
Apr 07, 20220.65000.66000.65000.66000.660076,400
Apr 06, 20220.65000.66000.65000.65000.6500241,700
Apr 05, 20220.65000.66000.65000.66000.660031,600
Apr 04, 20220.65000.67000.65000.66000.6600633,100
Apr 01, 20220.67000.67000.65000.66000.6600299,600
Mar 31, 20220.66000.68000.66000.67000.67008,700
Mar 30, 20220.67000.68000.67000.67000.670049,200
Mar 29, 20220.67000.70000.66000.70000.700072,300
Mar 28, 20220.67000.67000.65000.66000.6600269,800
Mar 25, 20220.66000.68000.66000.68000.680044,400
Mar 24, 20220.68000.68000.65000.66000.6600345,700
Mar 23, 20220.65000.69000.65000.69000.6900321,800
Mar 22, 20220.65000.66000.65000.66000.660050,400
Mar 21, 20220.66000.66000.65000.66000.6600232,300
Mar 18, 20220.65000.67000.65000.66000.6600296,400
Mar 17, 20220.65000.67000.65000.67000.670069,700
Mar 16, 20220.64000.65000.63000.65000.650065,500
Mar 15, 20220.62000.72000.62000.62000.6200347,400
Mar 14, 20220.65000.65000.58000.62000.6200704,300
Mar 11, 20220.66000.67000.59000.65000.6500541,800
Mar 10, 20220.67000.67000.66000.67000.670032,700
Mar 09, 20220.64000.66000.64000.66000.6600108,200
Mar 08, 20220.67000.67000.62000.62000.6200140,400
Mar 07, 20220.69000.69000.65000.67000.6700212,900
Mar 04, 20220.69000.71000.68000.70000.7000134,900
Mar 03, 20220.70000.70000.67000.70000.7000210,100
Mar 02, 20220.66000.72000.62000.72000.7200737,000
Mar 01, 20220.64000.67000.61000.67000.6700664,200
Feb 28, 20220.65000.65000.63000.64000.640061,600
Feb 25, 20220.66000.66000.64000.66000.6600117,700
Feb 24, 20220.60000.64000.59000.64000.6400190,300
Feb 23, 20220.66000.66000.63000.64000.640052,300
Feb 22, 20220.62000.64000.61000.64000.6400253,500
Feb 18, 20220.67000.67000.64000.65000.650081,300
Feb 17, 20220.70000.70000.67000.67000.670036,900
Feb 16, 20220.70000.72000.67000.70000.7000737,500
Feb 15, 20220.63000.71000.63000.71000.7100443,600
Feb 14, 20220.63000.63000.61000.62000.6200207,600
Feb 11, 20220.61000.65000.60000.63000.6300314,500
Feb 10, 20220.60000.61000.60000.61000.610027,700
Feb 09, 20220.60000.60000.59000.60000.600022,500
Feb 08, 20220.61000.62000.60000.60000.6000111,000
Feb 07, 20220.60000.62000.60000.60000.600030,900
Feb 04, 20220.60000.61000.60000.60000.600010,500
Feb 03, 20220.62000.62000.60000.61000.6100116,600
Feb 02, 20220.59000.63000.59000.62000.6200325,400
Feb 01, 20220.59000.60000.59000.60000.6000113,100
Jan 31, 20220.59000.59000.57000.57000.570028,200
Jan 28, 20220.60000.60000.59000.59000.590087,400
Jan 27, 20220.60000.61000.59000.60000.600017,800
Jan 26, 20220.60000.62000.60000.61000.610080,400
Jan 25, 20220.62000.62000.59000.61000.610065,900
Jan 24, 20220.59000.62000.58000.61000.6100172,100
Jan 21, 20220.59000.62000.59000.60000.6000206,200
Jan 20, 20220.59000.61000.58000.59000.590086,700
Jan 19, 20220.59000.59000.58000.58000.580013,600
Jan 18, 20220.58000.59000.58000.59000.590025,000
Jan 17, 20220.58000.59000.58000.58000.580060,700
Jan 14, 20220.59000.59000.57000.59000.5900111,200
Jan 13, 20220.61000.63000.60000.60000.600091,200
Jan 12, 20220.61000.62000.60000.60000.6000104,800
Jan 11, 20220.60000.61000.59000.60000.6000121,700
Jan 10, 20220.60000.61000.59000.60000.6000296,600
Jan 07, 20220.61000.63000.59000.60000.6000316,800
Jan 06, 20220.58000.59000.56000.58000.5800101,900
Jan 05, 20220.59000.59000.58000.59000.590055,600
Jan 04, 20220.60000.60000.58000.59000.590095,600
Dec 31, 20210.58000.59000.58000.59000.590026,400
Dec 30, 20210.57000.58000.57000.58000.580058,500
Dec 29, 20210.57000.58000.56000.58000.5800308,200
Dec 24, 20210.57000.57000.56000.57000.57008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement