Lucara Diamond Corp. (LUCRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1872
-0.0128 (-6.40%)
May 21, 2025, 9:30 AM EDT
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 16.75% | 41,150 |
| May 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.11% | 8,132 |
| May 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.29% | 52,785 |
| May 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.39% | 7,350 |
| May 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.07% | 1,035 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.32% | 15,000 |
| May 12, 2025 | 0.20 | 0.21 | 0.16 | 0.18 | 0.18 | -21.82% | 169,724 |
| May 9, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.78% | 70,000 |
| May 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10 |
| May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.87% | 30,491 |
| May 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.09% | 700 |
| May 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.63% | 10,300 |
| May 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.69% | 280 |
| Apr 30, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -4.61% | 1,491 |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 75 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.47% | 350 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.34% | 17,500 |
| Apr 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| 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 |