Lucara Diamond Corp. (TSX:LUC)
Canada
· Delayed Price · Currency is CAD 0.2300
0.00 (0.00%)
Jun 27, 2025, 3:56 PM EDT
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,500 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 43,600 |
| Jun 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 14,301 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 60,500 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 22,435 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 4,500 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,500 |
| Jun 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 79,910 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 92,505 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 380,732 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 120,535 |
| Jun 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 104,000 |
| Jun 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 139,000 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,100 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 117,900 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 135,306 |
| Jun 5, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 173,000 |
| 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 |