Other OTC - Delayed Quote USD

Lucara Diamond Corp. (LUCRF)

0.2429 +0.0131 (+5.70%)
At close: 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.2429 0.2429 0.2429 0.2429 0.2429 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 9, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 3,500
Apr 8, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 3,600
Apr 5, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 3,800
Apr 4, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 3,000
Apr 3, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 41,600
Apr 2, 2024 0.2600 0.2600 0.2300 0.2400 0.2400 199,100
Apr 1, 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 8, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 111,200
Mar 7, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 51,900
Mar 6, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 400
Mar 5, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 53,500
Mar 4, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 1, 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 9, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 22,000
Feb 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 15,000
Feb 7, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,100
Feb 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 5,000
Feb 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Feb 2, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 62,700
Feb 1, 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 9, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 8, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 4,000
Jan 5, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 300
Jan 4, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,000
Jan 3, 2024 0.2600 0.2900 0.2600 0.2800 0.2800 138,100
Jan 2, 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
Dec 8, 2023 0.2900 0.3100 0.2900 0.3100 0.3100 5,700
Dec 7, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 1,800
Dec 6, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 29,000
Dec 5, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Dec 4, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 3,400
Dec 1, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 20,000
Nov 30, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 9,100
Nov 29, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 6,300
Nov 28, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 17,100
Nov 27, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 10,300
Nov 24, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 13,300
Nov 22, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 2,100
Nov 21, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 100,800
Nov 20, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 17, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 18,700
Nov 16, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 19,900
Nov 15, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 2,200
Nov 14, 2023 0.2500 0.2500 0.2400 0.2400 0.2400 35,800
Nov 13, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 7,500
Nov 10, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 15,100
Nov 9, 2023 0.2600 0.2600 0.2400 0.2500 0.2500 8,300
Nov 8, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 -
Nov 7, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 -
Nov 6, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 2,100
Nov 3, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 6,500
Nov 2, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 29,500
Nov 1, 2023 0.2400 0.2500 0.2400 0.2400 0.2400 49,300
Oct 31, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Oct 30, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 52,900
Oct 27, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 8,200
Oct 26, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 25, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 2,000
Oct 24, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 23, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 700
Oct 20, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 18,500
Oct 19, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 200
Oct 18, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 17, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 49,100
Oct 16, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 24,900
Oct 13, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 5,600
Oct 12, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 11, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 1,800
Oct 10, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 28,000
Oct 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 30,000
Oct 6, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 5, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 20,700
Oct 4, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 18,200
Oct 3, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,500
Oct 2, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 29, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 800
Sep 28, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 16,900
Sep 27, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 3,800
Sep 26, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,900
Sep 25, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,000
Sep 22, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 2,200
Sep 21, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 3,000
Sep 20, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 19, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 31,700
Sep 18, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 10,000
Sep 15, 2023 0.2900 0.3000 0.2900 0.2900 0.2900 7,800
Sep 14, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 4,500
Sep 13, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 14,500
Sep 12, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 5,000
Sep 11, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 200
Sep 8, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 2,500
Sep 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 6, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 41,000
Sep 5, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 14,000
Sep 1, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 12,500
Aug 31, 2023 0.3400 0.3500 0.3300 0.3500 0.3500 6,700
Aug 30, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 56,800
Aug 29, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 5,000
Aug 28, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 6,000
Aug 25, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 88,200
Aug 24, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 23, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 7,000
Aug 22, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 3,000
Aug 21, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 8,500
Aug 18, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 12,000
Aug 17, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 8,500
Aug 16, 2023 0.3100 0.3200 0.3000 0.3200 0.3200 30,100
Aug 15, 2023 0.3000 0.3100 0.2900 0.3100 0.3100 173,500
Aug 14, 2023 0.2600 0.2900 0.2600 0.2800 0.2800 17,500
Aug 11, 2023 0.2800 0.2900 0.2800 0.2900 0.2900 7,300
Aug 10, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 9,300
Aug 9, 2023 0.2900 0.3200 0.2900 0.3000 0.3000 436,000
Aug 8, 2023 0.2700 0.2900 0.2700 0.2700 0.2700 66,600
Aug 7, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 9,000
Aug 4, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 14,300
Aug 3, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 112,600
Aug 2, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 8,300
Aug 1, 2023 0.2900 0.3000 0.2900 0.2900 0.2900 114,200
Jul 31, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 700
Jul 28, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 600
Jul 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 26, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 30,100
Jul 25, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 8,600
Jul 24, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,100
Jul 21, 2023 0.3200 0.3200 0.2900 0.3000 0.3000 114,100
Jul 20, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 12,400
Jul 19, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 21,500
Jul 18, 2023 0.3200 0.3300 0.3100 0.3100 0.3100 134,600
Jul 17, 2023 0.3700 0.3700 0.2900 0.2900 0.2900 395,600
Jul 14, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 25,600
Jul 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 13,900
Jul 12, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 29,800
Jul 11, 2023 0.3400 0.3700 0.3400 0.3700 0.3700 11,500
Jul 10, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 3,300
Jul 7, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 5,600
Jul 6, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 10,200
Jul 5, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 32,100
Jul 3, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 400
Jun 30, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 45,500
Jun 29, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 2,000
Jun 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 56,000
Jun 27, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jun 26, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 100
Jun 23, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 6,500
Jun 22, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 16,800
Jun 21, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 66,200
Jun 20, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 2,500
Jun 16, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 10,000
Jun 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 8,100
Jun 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 19,400
Jun 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 3,000
Jun 12, 2023 0.3400 0.3700 0.3400 0.3700 0.3700 61,200
Jun 9, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 10,400
Jun 8, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 17,000
Jun 7, 2023 0.3200 0.3500 0.3200 0.3500 0.3500 1,300
Jun 6, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 10,700
Jun 5, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 35,600
Jun 2, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 134,500
Jun 1, 2023 0.3000 0.3100 0.2900 0.3100 0.3100 100,500
May 31, 2023 0.3200 0.3200 0.3100 0.3200 0.3200 182,800
May 30, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 7,000
May 26, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 3,000
May 25, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 200
May 24, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
May 23, 2023 0.3600 0.3600 0.3500 0.3600 0.3600 13,900
May 22, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
May 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 13,500
May 18, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 7,000
May 17, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 10,100
May 16, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 3,500
May 15, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 1,300
May 12, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 10,000
May 11, 2023 0.3600 0.3900 0.3600 0.3900 0.3900 7,100
May 10, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 8,200
May 9, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 1,300
May 8, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 101,000
May 5, 2023 0.3600 0.3900 0.3600 0.3900 0.3900 58,200
May 4, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 2,500
May 3, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 50,000
May 2, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 25,000
May 1, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 25,000
Apr 28, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 50,000
Apr 27, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 111,500
Apr 26, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 19,100
Apr 25, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 35,900