Lucara Diamond Corp. (LUCRF)
OTCMKTS · Delayed Price · Currency is USD
0.0855
-0.0045 (-5.00%)
Nov 6, 2026, 4:00 PM EST
LUCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.57% | 27,000 |
| Nov 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.29% | 1,250 |
| Nov 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.64% | 20,000 |
| Nov 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.13% | 70,000 |
| Oct 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 14.69% | 11,500 |
| Oct 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -13.61% | 273,214 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.32% | 73,704 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.26% | 5,004 |
| Oct 21, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 10.16% | 20,254 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.37% | 449,004 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.45% | 86,306 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.00% | 26,062 |
| Oct 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.12% | 120,604 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.57% | 24,454 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.26% | 2,400 |
| Oct 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.66% | 2,700 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.96% | 2,500 |
| Oct 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.82% | 76,500 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.84% | 10,088 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.51% | 18,754 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.87% | 23,893 |
| Sep 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.12% | 45,615 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.46% | 1,504 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.24% | 49,760 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 6,064 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 100,004 |
| Sep 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.30% | 35,505 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.96% | 5,148 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 14,504 |
| Sep 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.91% | 229,625 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.19% | 1,258 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.95% | 3,629 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 4,254 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 104 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.23% | 379,008 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.07% | 2,619 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.66% | 13,204 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.47% | 91,824 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.29% | 3,796 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.25% | 1,500 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.64% | 15,486 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 56,479 |
| Aug 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.17% | 100,614 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 112,699 |
| Aug 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.78% | 41,779 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.66% | 250 |
| Jul 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.18% | 174,004 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.06% | 7,487 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.36% | 504 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.20% | 1,006 |