Lucara Diamond Corp. (TSX:LUC)
Canada flag Canada · Delayed Price · Currency is CAD
0.2500
+0.0100 (4.17%)
Jun 5, 2025, 3:35 PM EDT

Lucara Diamond Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 7, 2006Jun 5, 2025Max ▾200720082009201020112012201320142015201620172018201920202021202220232024202520082008201020102012201220142014201620162018201820202020202220222024202402.0004.0006.008.000.240

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.240.240.230.240.24-172,400
Jun 4, 20250.240.240.230.240.24-170,220
Jun 3, 20250.240.240.230.240.24-81,400
Jun 2, 20250.250.250.240.240.24-2.04%21,733
May 30, 20250.240.250.240.250.25-15,200
May 29, 20250.240.250.240.250.254.26%31,600
May 28, 20250.240.250.240.240.24-2.08%108,500
May 27, 20250.250.250.240.240.24-4.00%29,001
May 26, 20250.240.250.240.250.25-7,046
May 23, 20250.250.250.250.250.254.17%75,013
May 22, 20250.260.260.240.240.24-5.88%105,600
May 21, 20250.270.270.250.260.26-47,740
May 20, 20250.260.290.260.260.264.08%245,816
May 16, 20250.250.260.240.250.25-2.00%263,700
May 15, 20250.270.270.250.250.25-132,401
May 14, 20250.260.260.250.250.25-1.96%52,045
May 13, 20250.250.260.250.260.26-1.92%175,341
May 12, 20250.280.280.240.260.26-23.53%1,013,133
May 9, 20250.340.350.340.340.34-335,201
May 8, 20250.350.350.340.340.34-408,844
May 7, 20250.360.360.340.340.34-4.23%149,200
May 6, 20250.360.360.350.360.36-64,500
May 5, 20250.360.360.360.360.361.43%166,520
May 2, 20250.360.360.350.350.35-1.41%207,800
May 1, 20250.350.360.350.360.361.43%12,130
Apr 30, 20250.360.360.350.350.35-2.78%5,005
Apr 29, 20250.360.360.360.360.36-103,012
Apr 28, 20250.370.370.360.360.36-2.70%79,320
Apr 25, 20250.370.370.370.370.371.37%3,500
Apr 24, 20250.360.370.360.370.37-1.35%337,900
Apr 23, 20250.380.380.370.370.372.78%21,900
Apr 22, 20250.370.390.350.360.36-2.70%291,100
Apr 21, 20250.370.370.370.370.371.37%-
Apr 17, 20250.370.370.370.370.37-0.68%8,500
Apr 16, 20250.380.380.370.370.37-0.68%5,000
Apr 15, 20250.380.380.370.370.37-1.33%37,000
Apr 14, 20250.380.380.370.380.385.63%15,100
Apr 11, 20250.360.360.350.360.36-26,100
Apr 10, 20250.370.370.350.360.36-1.39%85,300
Apr 9, 20250.350.360.350.360.361.41%119,100
Apr 8, 20250.360.360.360.360.36-2.74%4,000
Apr 7, 20250.330.370.330.370.37-1.35%82,900
Apr 4, 20250.370.370.340.370.371.37%223,900
Apr 3, 20250.370.370.370.370.37-2.67%149,300
Apr 2, 20250.370.380.370.380.381.35%82,000
Apr 1, 20250.360.370.360.370.371.37%84,942
Mar 31, 20250.350.370.350.370.372.82%275,009
Mar 28, 20250.360.360.350.360.36-110,600
Mar 27, 20250.360.360.360.360.361.43%18,500
Mar 26, 20250.370.380.350.350.35-4.11%61,400