Lucara Diamond Corp. (LUCRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1691
-0.0005 (-0.28%)
Jun 23, 2025, 2:49 PM EDT
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.28% | 3,000 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.99% | 2,100 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.72% | 25,200 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.59% | 2,840 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 8.77% | 22,000 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.95% | 520 |
| Jun 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.91% | 471 |
| Jun 9, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 0.17% | 4,086 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.57% | 1,000 |
| Jun 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.89% | 3,999 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.76% | 3,000 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 21,850 |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.45% | 4,975 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.57% | 8,293 |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.23% | 10,000 |
| May 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 22, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -0.36% | 6,317 |
| May 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.40% | 6,000 |
| 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 | - | - |