Lucara Diamond Corp. (LUCRF)
OTCMKTS · Delayed Price · Currency is USD
0.1178
-0.0002 (-0.17%)
At close: Aug 10, 2026
LUCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 408 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.58% | 28,554 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.83% | 2,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.97% | 30,400 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.50% | 8,094 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.49% | 500 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.34% | 190,104 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 60,600 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.75% | 180,000 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 7,350 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 950 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.28% | 10,000 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.80% | 750 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.61% | 100,000 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.68% | 9,500 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.14% | 24,004 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.93% | 500 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.43% | 2,200 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 11.47% | 27,635 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -12.16% | 400 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.76% | 30,500 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.69% | 2,002 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.61% | 20,150 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.60% | 200 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.36% | 262,085 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -6.64% | 3,440 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.35% | 200 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.85% | 100 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.59% | 1,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.77% | 13,412 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.76% | 2,004 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.99% | 214,175 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.42% | 350 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.12% | 400 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.94% | 5,892 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.92% | 1,700 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.15% | 1,127 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,030 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.62% | 21,964 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.54% | 2,001 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.85% | 125 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.05% | 55,100 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.58% | 3,406 |