Lucara Diamond Corp. (LUCRF)

Lucara Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.33	0.33	0.33	0.33	0.33	-0.38%	225
Dec 23, 2024	0.33	0.33	0.33	0.33	0.33	-1.26%	2,500
Dec 20, 2024	0.33	0.33	0.33	0.33	0.33	1.00%	4,027
Dec 19, 2024	0.33	0.33	0.33	0.33	0.33	-5.53%	10,010
Dec 18, 2024	0.35	0.35	0.35	0.35	0.35	0.29%	200
Dec 17, 2024	0.36	0.36	0.35	0.35	0.35	-5.95%	518,590
Dec 16, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Dec 13, 2024	0.39	0.39	0.37	0.37	0.37	-5.13%	174,036
Dec 12, 2024	0.39	0.39	0.39	0.39	0.39	-	1,070
Dec 11, 2024	0.39	0.39	0.39	0.39	0.39	1.54%	47,340
Dec 10, 2024	0.38	0.38	0.38	0.38	0.38	-1.51%	2,000
Dec 9, 2024	0.39	0.39	0.39	0.39	0.39	0.39%	19,000
Dec 6, 2024	0.38	0.39	0.38	0.39	0.39	-0.51%	16,437
Dec 5, 2024	0.38	0.40	0.38	0.39	0.39	2.06%	71,585
Dec 4, 2024	0.37	0.38	0.37	0.38	0.38	4.00%	39,930
Dec 3, 2024	0.37	0.37	0.37	0.37	0.37	-	25
Dec 2, 2024	0.37	0.37	0.37	0.37	0.37	5.11%	2,670
Nov 29, 2024	0.35	0.35	0.35	0.35	0.35	-	90
Nov 27, 2024	0.35	0.35	0.35	0.35	0.35	1.45%	3,000
Nov 26, 2024	0.34	0.35	0.34	0.35	0.35	2.04%	34,800
Nov 25, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	5,000
Nov 22, 2024	0.35	0.35	0.34	0.34	0.34	3.67%	1,370
Nov 21, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Nov 20, 2024	0.33	0.33	0.33	0.33	0.33	10.33%	1,560
Nov 19, 2024	0.30	0.30	0.30	0.30	0.30	-	11
Nov 18, 2024	0.30	0.30	0.30	0.30	0.30	2.56%	75,000
Nov 15, 2024	0.29	0.29	0.29	0.29	0.29	-3.99%	26,160
Nov 14, 2024	0.31	0.31	0.29	0.30	0.30	-9.33%	4,102
Nov 13, 2024	0.31	0.36	0.31	0.34	0.34	-4.61%	26,123
Nov 12, 2024	0.36	0.36	0.35	0.35	0.35	-2.41%	10,185
Nov 11, 2024	0.36	0.36	0.36	0.36	0.36	3.13%	13,900
Nov 8, 2024	0.37	0.37	0.35	0.35	0.35	-7.89%	19,525
Nov 7, 2024	0.38	0.38	0.38	0.38	0.38	1.33%	30,000
Nov 6, 2024	0.36	0.38	0.36	0.38	0.38	-1.32%	29,610
Nov 5, 2024	0.37	0.38	0.37	0.38	0.38	2.70%	28,580
Nov 4, 2024	0.37	0.37	0.37	0.37	0.37	-	1,000
Nov 1, 2024	0.37	0.37	0.37	0.37	0.37	1.09%	500
Oct 31, 2024	0.38	0.38	0.37	0.37	0.37	1.84%	9,025
Oct 30, 2024	0.37	0.37	0.36	0.36	0.36	-2.86%	38,030
Oct 29, 2024	0.37	0.37	0.37	0.37	0.37	-	7,010
Oct 28, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Oct 25, 2024	0.37	0.37	0.37	0.37	0.37	0.41%	11,500
Oct 24, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Oct 23, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Oct 22, 2024	0.29	0.37	0.29	0.37	0.37	-0.41%	20,606
Oct 21, 2024	0.36	0.37	0.36	0.37	0.37	1.26%	19,667
Oct 18, 2024	0.37	0.37	0.37	0.37	0.37	2.43%	3,015
Oct 17, 2024	0.36	0.36	0.36	0.36	0.36	-2.26%	6,200
Oct 16, 2024	0.36	0.36	0.36	0.36	0.36	1.32%	23,300
Oct 15, 2024	0.35	0.38	0.35	0.36	0.36	6.57%	107,503
Oct 14, 2024	0.34	0.34	0.34	0.34	0.34	-0.29%	15,990
Oct 11, 2024	0.34	0.34	0.34	0.34	0.34	2.42%	172,000
Oct 10, 2024	0.33	0.33	0.33	0.33	0.33	-2.36%	4,100
Oct 9, 2024	0.33	0.34	0.33	0.34	0.34	8.72%	60,000
Oct 8, 2024	0.32	0.32	0.31	0.31	0.31	-6.37%	3,405
Oct 7, 2024	0.33	0.33	0.33	0.33	0.33	-1.22%	28,200
Oct 4, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 3, 2024	0.34	0.34	0.34	0.34	0.34	-	-
Oct 2, 2024	0.34	0.34	0.34	0.34	0.34	4.37%	1,075
Oct 1, 2024	0.34	0.34	0.32	0.32	0.32	-5.00%	47,131
Sep 30, 2024	0.34	0.34	0.34	0.34	0.34	3.03%	65,500
Sep 27, 2024	0.33	0.33	0.33	0.33	0.33	-0.06%	6,200
Sep 26, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Sep 25, 2024	0.34	0.34	0.33	0.33	0.33	-2.88%	8,047
Sep 24, 2024	0.33	0.35	0.33	0.34	0.34	2.13%	55,077
Sep 23, 2024	0.31	0.34	0.31	0.33	0.33	0.71%	8,760
Sep 20, 2024	0.29	0.33	0.29	0.33	0.33	0.17%	6,094
Sep 19, 2024	0.33	0.33	0.33	0.33	0.33	-3.51%	1,000
Sep 18, 2024	0.34	0.34	0.34	0.34	0.34	-5.26%	3,236
Sep 17, 2024	0.36	0.36	0.36	0.36	0.36	1.75%	60,000
Sep 16, 2024	0.33	0.36	0.33	0.35	0.35	12.63%	155,700
Sep 13, 2024	0.31	0.32	0.31	0.32	0.32	5.81%	22,062
Sep 12, 2024	0.30	0.30	0.30	0.30	0.30	-4.89%	100
Sep 11, 2024	0.31	0.31	0.31	0.31	0.31	3.05%	1,100
Sep 10, 2024	0.31	0.31	0.30	0.30	0.30	-1.49%	3,000
Sep 9, 2024	0.31	0.32	0.31	0.31	0.31	-1.45%	1,420
Sep 6, 2024	0.25	0.31	0.25	0.31	0.31	-0.32%	21,258
Sep 5, 2024	0.32	0.32	0.30	0.31	0.31	1.26%	38,264
Sep 4, 2024	0.31	0.32	0.31	0.31	0.31	-6.06%	21,850
Sep 3, 2024	0.27	0.33	0.27	0.33	0.33	1.76%	44,609
Aug 30, 2024	0.32	0.32	0.30	0.32	0.32	0.65%	21,022
Aug 29, 2024	0.31	0.33	0.31	0.32	0.32	5.19%	54,175
Aug 28, 2024	0.29	0.31	0.27	0.31	0.31	-3.92%	23,015
Aug 27, 2024	0.32	0.33	0.31	0.32	0.32	-3.39%	37,859
Aug 26, 2024	0.40	0.40	0.33	0.33	0.33	-4.07%	45,955
Aug 23, 2024	0.35	0.35	0.29	0.34	0.34	7.77%	782,603
Aug 22, 2024	0.36	0.41	0.31	0.32	0.32	43.01%	925,773
Aug 21, 2024	0.22	0.22	0.22	0.22	0.22	-6.57%	10,000
Aug 20, 2024	0.23	0.24	0.23	0.24	0.24	3.51%	101,375
Aug 19, 2024	0.23	0.23	0.23	0.23	0.23	-	-
Aug 16, 2024	0.23	0.23	0.23	0.23	0.23	0.35%	23,100
Aug 15, 2024	0.23	0.23	0.23	0.23	0.23	-	3,000
Aug 14, 2024	0.23	0.23	0.23	0.23	0.23	-	-
Aug 13, 2024	0.23	0.23	0.22	0.23	0.23	6.29%	59,213
Aug 12, 2024	0.22	0.22	0.22	0.22	0.22	-	-
Aug 9, 2024	0.22	0.22	0.22	0.22	0.22	-	-
Aug 8, 2024	0.22	0.22	0.22	0.22	0.22	2.60%	7,300
Aug 7, 2024	0.23	0.23	0.21	0.21	0.21	-1.17%	31,500
Aug 6, 2024	0.21	0.21	0.21	0.21	0.21	-2.02%	215
Aug 5, 2024	0.22	0.22	0.22	0.22	0.22	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.