U.S. markets closed

Lucara Diamond Corp. (LUCRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4004-0.0096 (-2.35%)
At close: 3:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20200.40000.41000.39000.40000.400042,900
Nov 24, 20200.40000.41000.40000.41000.410066,100
Nov 23, 20200.39000.40000.39000.40000.400086,100
Nov 20, 20200.40000.40000.39000.39000.39007,200
Nov 19, 20200.41000.41000.38000.39000.3900247,800
Nov 18, 20200.42000.43000.41000.42000.4200108,300
Nov 17, 20200.42000.42000.40000.42000.420026,900
Nov 16, 20200.43000.44000.43000.43000.4300167,700
Nov 13, 20200.40000.43000.40000.43000.4300110,700
Nov 12, 20200.42000.42000.41000.42000.4200180,200
Nov 11, 20200.44000.44000.41000.42000.420041,000
Nov 10, 20200.40000.43000.40000.42000.420048,700
Nov 09, 20200.42000.43000.41000.43000.4300132,300
Nov 06, 20200.38000.41000.38000.41000.4100141,100
Nov 05, 20200.37000.39000.37000.39000.3900154,800
Nov 04, 20200.38000.39000.38000.38000.380017,100
Nov 03, 20200.37000.37000.36000.36000.360010,400
Nov 02, 20200.37000.37000.36000.37000.370020,300
Oct 30, 20200.35000.35000.35000.35000.350020,700
Oct 29, 20200.33000.36000.33000.35000.350041,900
Oct 28, 20200.36000.36000.34000.35000.350078,500
Oct 27, 20200.36000.37000.35000.36000.360028,800
Oct 26, 20200.34000.37000.34000.36000.360030,700
Oct 23, 20200.38000.38000.37000.37000.37008,400
Oct 22, 20200.39000.39000.37000.37000.370022,400
Oct 21, 20200.37000.39000.37000.38000.38004,600
Oct 20, 20200.38000.38000.37000.38000.380083,600
Oct 19, 20200.36000.38000.36000.38000.38008,300
Oct 16, 20200.37000.38000.36000.38000.380023,900
Oct 15, 20200.37000.38000.37000.37000.3700120,800
Oct 14, 20200.38000.38000.37000.37000.370032,400
Oct 13, 20200.38000.38000.38000.38000.380019,500
Oct 12, 20200.38000.38000.37000.38000.380040,600
Oct 09, 20200.38000.39000.37000.38000.3800143,800
Oct 08, 20200.38000.40000.37000.38000.3800196,000
Oct 07, 20200.38000.39000.37000.39000.390034,800
Oct 06, 20200.37000.39000.37000.39000.39003,900
Oct 05, 20200.38000.40000.38000.40000.40009,600
Oct 02, 20200.37000.39000.37000.39000.39005,500
Oct 01, 20200.38000.39000.38000.38000.380041,100
Sep 30, 20200.39000.39000.39000.39000.3900-
Sep 29, 20200.36000.39000.36000.39000.3900103,100
Sep 28, 20200.40000.40000.38000.39000.390031,600
Sep 25, 20200.39000.39000.38000.39000.39001,800
Sep 24, 20200.36000.38000.36000.38000.380016,000
Sep 23, 20200.39000.39000.37000.37000.370032,700
Sep 22, 20200.38000.39000.38000.38000.380012,200
Sep 21, 20200.43000.43000.39000.39000.390042,500
Sep 18, 20200.42000.43000.41000.43000.430061,200
Sep 17, 20200.42000.42000.41000.41000.41002,100
Sep 16, 20200.40000.43000.39000.42000.420083,300
Sep 15, 20200.40000.43000.40000.42000.420035,500
Sep 14, 20200.41000.43000.41000.41000.410061,200
Sep 11, 20200.42000.43000.42000.43000.43002,400
Sep 10, 20200.40000.44000.40000.42000.4200102,600
Sep 09, 20200.40000.40000.39000.40000.400046,300
Sep 08, 20200.44000.44000.40000.40000.400060,100
Sep 04, 20200.40000.43000.39000.43000.430063,000
Sep 03, 20200.41000.41000.39000.40000.400060,200
Sep 02, 20200.42000.43000.39000.40000.4000122,500
Sep 01, 20200.42000.43000.42000.42000.420037,500
Aug 31, 20200.43000.44000.42000.43000.4300117,400
Aug 28, 20200.43000.44000.42000.43000.430032,800
Aug 27, 20200.44000.44000.42000.42000.420048,800
Aug 26, 20200.38000.44000.38000.44000.440050,500
Aug 25, 20200.41000.42000.41000.41000.41001,700
Aug 24, 20200.40000.41000.40000.41000.410027,200
Aug 21, 20200.41000.41000.41000.41000.41002,000
Aug 20, 20200.41000.41000.41000.41000.410075,200
Aug 19, 20200.42000.42000.41000.41000.410054,900
Aug 18, 20200.44000.44000.43000.43000.430022,800
Aug 17, 20200.40000.44000.40000.44000.440099,000
Aug 14, 20200.43000.44000.42000.43000.430087,500
Aug 13, 20200.41000.44000.41000.43000.430049,000
Aug 12, 20200.42000.44000.41000.42000.420064,300
Aug 11, 20200.45000.45000.42000.42000.4200136,400
Aug 10, 20200.44000.45000.40000.44000.4400440,600
Aug 07, 20200.42000.42000.41000.42000.420048,200
Aug 06, 20200.43000.45000.41000.42000.4200261,200
Aug 05, 20200.45000.45000.44000.44000.440046,100
Aug 04, 20200.44000.44000.44000.44000.440058,400
Aug 03, 20200.44000.45000.43000.44000.440050,800
Jul 31, 20200.45000.45000.44000.44000.44004,800
Jul 30, 20200.45000.45000.44000.45000.45003,000
Jul 29, 20200.45000.45000.45000.45000.450015,700
Jul 28, 20200.43000.45000.43000.45000.450010,000
Jul 27, 20200.41000.48000.41000.44000.440044,700
Jul 24, 20200.44000.45000.43000.45000.45005,700
Jul 23, 20200.44000.45000.44000.44000.440024,200
Jul 22, 20200.42000.44000.42000.43000.430063,900
Jul 21, 20200.45000.46000.43000.44000.440065,000
Jul 20, 20200.45000.45000.44000.45000.450042,900
Jul 17, 20200.46000.47000.43000.44000.4400123,500
Jul 16, 20200.46000.47000.46000.47000.470010,500
Jul 15, 20200.44000.45000.43000.45000.450026,100
Jul 14, 20200.44000.44000.43000.44000.44009,100
Jul 13, 20200.44000.47000.44000.44000.440076,500
Jul 10, 20200.48000.48000.46000.46000.460015,700
Jul 09, 20200.48000.48000.46000.47000.470053,700
Jul 08, 20200.48000.49000.48000.49000.490022,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...