Lucara Diamond Corp. (LUCRF)
OTCMKTS
· Delayed Price · Currency is USD
0.2587
-0.0175 (-6.34%)
Apr 24, 2025, 12:00 PM EDT
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.97% | 2,500 |
| Apr 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.13% | 25,800 |
| Apr 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1 |
| Apr 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 6.59% | 21,080 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.80% | 1,000 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.39% | 200 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.91% | 19,399 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.83% | 105 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 7,500 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.70% | 2,000 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.11% | 27,000 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.83% | 17,500 |
| Mar 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -11.66% | 700 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,000 |
| Mar 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 8,500 |
| Mar 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.02% | 2,700 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.26% | 1,404 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -8.86% | 10,500 |
| Mar 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.07% | 20,000 |
| Mar 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.37% | 100 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.48% | - |
| Mar 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.07% | 360 |
| Mar 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.60% | 20,000 |
| Mar 5, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.06% | 30,000 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.33% | 10,000 |
| Mar 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.23% | 2,530 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.13% | 7,507 |
| Feb 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.03% | 8,500 |
| Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 9,000 |
| Feb 24, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 17.17% | 17,900 |
| Feb 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.24% | 200 |
| Feb 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 19, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 8.72% | 46,000 |
| Feb 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.92% | 4,540 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.86% | 80,100 |
| Feb 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -6.25% | 2,000 |
| Feb 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.52% | 14,500 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.61% | 9,700 |
| Feb 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 5,000 |