Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lucara Diamond Corp. (LUCRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4570-0.0030 (-0.65%)
At close: 03:07PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.45000.46000.45000.46000.460025,000
May 19, 20220.46000.46000.46000.46000.46001,400
May 18, 20220.45000.46000.45000.46000.46001,400
May 17, 20220.46000.46000.46000.46000.46002,000
May 16, 20220.45000.46000.45000.46000.46007,500
May 13, 20220.46000.47000.46000.47000.470019,100
May 12, 20220.46000.46000.45000.45000.45008,500
May 11, 20220.47000.47000.47000.47000.47004,200
May 10, 20220.46000.47000.46000.46000.460041,900
May 09, 20220.46000.47000.45000.45000.4500190,500
May 06, 20220.49000.49000.48000.48000.480013,200
May 05, 20220.49000.49000.48000.48000.48001,800
May 04, 20220.48000.48000.48000.48000.480051,500
May 03, 20220.48000.48000.48000.48000.48005,500
May 02, 20220.47000.47000.47000.47000.47006,200
Apr 29, 20220.47000.47000.47000.47000.4700500
Apr 28, 20220.47000.47000.47000.47000.4700900
Apr 27, 20220.47000.47000.47000.47000.47009,000
Apr 26, 20220.46000.47000.46000.47000.4700199,000
Apr 25, 20220.46000.47000.46000.47000.470011,000
Apr 22, 20220.49000.50000.46000.46000.460025,100
Apr 21, 20220.53000.53000.49000.49000.490047,700
Apr 20, 20220.53000.53000.53000.53000.53001,000
Apr 19, 20220.53000.53000.52000.52000.520016,000
Apr 18, 20220.53000.53000.53000.53000.53007,300
Apr 14, 20220.55000.55000.53000.53000.530024,500
Apr 13, 20220.54000.54000.54000.54000.54001,000
Apr 12, 20220.53000.53000.53000.53000.53005,000
Apr 11, 20220.53000.55000.53000.55000.550035,300
Apr 08, 20220.51000.52000.51000.52000.520057,000
Apr 07, 20220.51000.51000.51000.51000.510053,200
Apr 06, 20220.52000.52000.52000.52000.52002,000
Apr 05, 20220.52000.53000.52000.53000.5300800
Apr 04, 20220.52000.54000.52000.52000.520080,800
Apr 01, 20220.53000.53000.52000.53000.530038,800
Mar 31, 20220.53000.53000.53000.53000.530032,500
Mar 30, 20220.54000.55000.54000.54000.540023,000
Mar 29, 20220.54000.55000.52000.55000.550075,300
Mar 28, 20220.54000.54000.52000.53000.530052,500
Mar 25, 20220.53000.55000.53000.55000.550010,500
Mar 24, 20220.55000.55000.53000.53000.530017,500
Mar 23, 20220.52000.55000.51000.55000.55009,600
Mar 22, 20220.52000.52000.51000.52000.52006,000
Mar 21, 20220.53000.53000.52000.52000.520015,000
Mar 18, 20220.52000.53000.52000.52000.520012,000
Mar 17, 20220.51000.51000.50000.51000.510021,100
Mar 16, 20220.52000.52000.49000.50000.50003,400
Mar 15, 20220.49000.52000.49000.49000.4900231,500
Mar 14, 20220.50000.50000.47000.48000.4800173,800
Mar 11, 20220.53000.53000.48000.51000.5100150,100
Mar 10, 20220.53000.53000.53000.53000.53001,500
Mar 09, 20220.49000.51000.49000.51000.510030,700
Mar 08, 20220.52000.52000.49000.49000.490033,200
Mar 07, 20220.55000.55000.50000.52000.5200122,400
Mar 04, 20220.54000.56000.54000.55000.5500101,500
Mar 03, 20220.54000.55000.53000.55000.550022,900
Mar 02, 20220.52000.56000.52000.55000.5500128,800
Mar 01, 20220.51000.53000.51000.53000.530026,500
Feb 28, 20220.52000.52000.50000.51000.51004,100
Feb 25, 20220.52000.53000.50000.52000.520054,000
Feb 24, 20220.48000.51000.45000.51000.510034,100
Feb 23, 20220.52000.52000.50000.50000.50007,000
Feb 22, 20220.50000.50000.48000.50000.500024,000
Feb 18, 20220.53000.53000.51000.51000.510052,400
Feb 17, 20220.54000.54000.53000.53000.53002,200
Feb 16, 20220.52000.56000.52000.56000.560020,400
Feb 15, 20220.51000.55000.51000.55000.5500110,400
Feb 14, 20220.48000.49000.48000.48000.480012,500
Feb 11, 20220.49000.50000.48000.50000.500061,100
Feb 10, 20220.48000.48000.48000.48000.48002,000
Feb 09, 20220.44000.48000.44000.48000.480014,600
Feb 08, 20220.49000.49000.48000.48000.48002,800
Feb 07, 20220.47000.47000.47000.47000.470011,000
Feb 04, 20220.48000.48000.47000.48000.480032,100
Feb 03, 20220.48000.48000.48000.48000.480029,100
Feb 02, 20220.48000.48000.47000.47000.47005,500
Feb 01, 20220.46000.46000.46000.46000.4600-
Jan 31, 20220.47000.47000.46000.46000.460016,700
Jan 28, 20220.47000.47000.46000.46000.460024,000
Jan 27, 20220.48000.48000.47000.48000.480010,500
Jan 26, 20220.48000.48000.48000.48000.480010,500
Jan 25, 20220.48000.49000.47000.49000.490075,000
Jan 24, 20220.46000.47000.45000.47000.470057,600
Jan 21, 20220.48000.48000.47000.48000.4800121,500
Jan 20, 20220.46000.48000.46000.48000.480046,800
Jan 19, 20220.46000.47000.45000.47000.47009,700
Jan 18, 20220.47000.47000.45000.47000.47009,100
Jan 14, 20220.47000.48000.46000.47000.470066,200
Jan 13, 20220.49000.50000.48000.48000.48008,500
Jan 12, 20220.49000.49000.48000.49000.490041,100
Jan 11, 20220.48000.49000.47000.47000.470031,500
Jan 10, 20220.50000.50000.46000.47000.47008,400
Jan 07, 20220.47000.49000.47000.48000.480019,700
Jan 06, 20220.45000.45000.45000.45000.450017,000
Jan 05, 20220.48000.48000.45000.45000.450014,200
Jan 04, 20220.48000.48000.48000.48000.4800-
Jan 03, 20220.46000.48000.45000.48000.48001,400
Dec 31, 20210.45000.46000.45000.46000.460034,100
Dec 30, 20210.44000.45000.44000.45000.450035,200
Dec 29, 20210.45000.46000.45000.45000.450021,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement