Lucara Diamond Corp. (TSX:LUC)
0.2500
+0.0100 (4.17%)
Jun 5, 2025, 3:35 PM EDT
Lucara Diamond Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 172,400 |
Jun 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 170,220 |
Jun 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 81,400 |
Jun 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 21,733 |
May 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,200 |
May 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 31,600 |
May 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 108,500 |
May 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 29,001 |
May 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,046 |
May 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 75,013 |
May 22, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 105,600 |
May 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 47,740 |
May 20, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 4.08% | 245,816 |
May 16, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 263,700 |
May 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 132,401 |
May 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 52,045 |
May 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 175,341 |
May 12, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -23.53% | 1,013,133 |
May 9, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 335,201 |
May 8, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 408,844 |
May 7, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 149,200 |
May 6, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 64,500 |
May 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 166,520 |
May 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 207,800 |
May 1, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 12,130 |
Apr 30, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 5,005 |
Apr 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 103,012 |
Apr 28, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 79,320 |
Apr 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 3,500 |
Apr 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 337,900 |
Apr 23, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 2.78% | 21,900 |
Apr 22, 2025 | 0.37 | 0.39 | 0.35 | 0.36 | 0.36 | -2.70% | 291,100 |
Apr 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | - |
Apr 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.68% | 8,500 |
Apr 16, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.68% | 5,000 |
Apr 15, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 37,000 |
Apr 14, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 5.63% | 15,100 |
Apr 11, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 26,100 |
Apr 10, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 85,300 |
Apr 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 119,100 |
Apr 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.74% | 4,000 |
Apr 7, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | -1.35% | 82,900 |
Apr 4, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | 1.37% | 223,900 |
Apr 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 149,300 |
Apr 2, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 82,000 |
Apr 1, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 84,942 |
Mar 31, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 275,009 |
Mar 28, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 110,600 |
Mar 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 18,500 |
Mar 26, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -4.11% | 61,400 |