Skip to main content
Lucara Diamond Corp. (TSX:LUC)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
-0.005 (-1.79%)
Mar 9, 2026, 2:37 PM EST

Lucara Diamond Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.270.280.270.28--173,789
Mar 6, 20260.280.290.280.280.28-1.75%138,449
Mar 5, 20260.290.290.280.290.29-1.72%342,942
Mar 4, 20260.280.290.270.290.291.75%374,396
Mar 3, 20260.290.290.280.290.29-145,291
Mar 2, 20260.290.290.280.290.291.79%59,968
Feb 27, 20260.280.290.270.280.28-1.75%158,025
Feb 26, 20260.280.290.280.290.291.79%20,782
Feb 25, 20260.300.300.270.280.28-3.45%195,810
Feb 24, 20260.300.300.290.290.29-58,608
Feb 23, 20260.290.300.280.290.293.57%244,876
Feb 20, 20260.280.290.280.280.281.82%160,372
Feb 19, 20260.280.280.270.280.281.85%216,100
Feb 18, 20260.270.270.240.270.27-355,987
Feb 17, 20260.280.280.260.270.273.85%524,044
Feb 13, 20260.260.270.260.260.26-1.89%259,457
Feb 12, 20260.260.270.250.270.278.16%216,165
Feb 11, 20260.240.250.240.250.256.52%224,200
Feb 10, 20260.230.230.230.230.23-2.13%83,806
Feb 9, 20260.230.250.230.240.24-2.08%9,757
Feb 6, 20260.240.240.240.240.24-63,783
Feb 5, 20260.260.260.240.240.24-7.69%726,098
Feb 4, 20260.270.270.260.260.26-39,163
Feb 3, 20260.250.260.250.260.266.12%151,031
Feb 2, 20260.260.260.250.250.25-1.01%228,963
Jan 30, 20260.250.260.250.250.25-1.00%503,338
Jan 29, 20260.270.270.250.250.252.04%659,203
Jan 28, 20260.270.270.250.250.25-5.77%146,501
Jan 27, 20260.260.260.250.260.264.00%37,779
Jan 26, 20260.260.260.250.250.25-1.96%336,078
Jan 23, 20260.260.260.250.260.262.00%209,967
Jan 22, 20260.270.270.240.250.25-3.85%185,639
Jan 21, 20260.230.260.230.260.2610.64%367,140
Jan 20, 20260.250.260.230.240.24-7.84%766,910
Jan 19, 20260.290.290.250.260.26-5.56%612,795
Jan 16, 20260.290.300.270.270.27-8.47%726,998
Jan 15, 20260.210.350.210.300.3047.50%5,375,018
Jan 14, 20260.210.210.200.200.20-443,800
Jan 13, 20260.210.210.200.200.20-4.76%251,142
Jan 12, 20260.220.220.200.210.21-2.33%1,660,126
Jan 9, 20260.210.220.200.220.227.50%1,722,218
Jan 8, 20260.210.210.200.200.20-2.44%395,759
Jan 7, 20260.210.210.210.210.21-2.38%137,842
Jan 6, 20260.210.210.200.210.212.44%80,226
Jan 5, 20260.210.210.210.210.21-56,967
Jan 2, 20260.200.210.200.210.212.50%110,281
Dec 31, 20250.210.210.200.200.20-105,611
Dec 30, 20250.190.210.190.200.202.56%311,232
Dec 29, 20250.190.200.190.200.20-105,416
Dec 24, 20250.190.200.190.200.202.63%123,023
Dec 23, 20250.190.190.190.190.192.70%155,015
Dec 22, 20250.190.200.190.190.19-201,403
Dec 19, 20250.200.200.180.190.19-5.13%1,345,283
Dec 18, 20250.180.200.180.200.208.33%177,696
Dec 17, 20250.180.180.180.180.18-25,279
Dec 16, 20250.180.190.180.180.18-138,632
Dec 15, 20250.190.190.180.180.18-2.70%30,552
Dec 12, 20250.180.190.180.190.191.37%16,136
Dec 11, 20250.180.180.180.180.181.39%70,250
Dec 10, 20250.180.180.180.180.18-217,401
Dec 9, 20250.180.180.180.180.18-26,006
Dec 8, 20250.180.180.180.180.18-2.70%8,801
Dec 5, 20250.190.190.180.190.19-65,373
Dec 4, 20250.180.190.180.190.192.78%43,360
Dec 3, 20250.190.190.180.180.18-5.26%108,916
Dec 2, 20250.190.190.190.190.192.70%11,025
Dec 1, 20250.190.190.180.190.192.78%26,506
Nov 28, 20250.180.190.180.180.18-2.70%53,936
Nov 27, 20250.180.190.180.190.195.71%80,669
Nov 26, 20250.180.180.180.180.18-2.78%5,540
Nov 25, 20250.180.180.180.180.189.09%130,469
Nov 24, 20250.180.180.160.170.17-8.33%939,119
Nov 21, 20250.180.180.180.180.18-72,124
Nov 20, 20250.190.190.180.180.18-2.70%242,227
Nov 19, 20250.180.190.180.190.195.71%181,000
Nov 18, 20250.190.190.180.180.18-5.41%21,010
Nov 17, 20250.180.190.180.190.19-295,880
Nov 14, 20250.190.190.180.190.192.78%940,425
Nov 13, 20250.190.190.180.180.18-2.70%177,824
Nov 12, 20250.180.190.180.190.192.78%267,483
Nov 11, 20250.190.190.180.180.18-118,500
Nov 10, 20250.190.190.180.180.18-5.26%204,025
Nov 7, 20250.190.190.190.190.195.56%16,525
Nov 6, 20250.190.190.180.180.18-43,240
Nov 5, 20250.190.190.180.180.18-107,210
Nov 4, 20250.190.190.180.180.18-5.26%157,883
Nov 3, 20250.190.200.180.190.195.56%138,331
Oct 31, 20250.180.190.180.180.18-2.70%46,326
Oct 30, 20250.180.190.180.190.19-83,111
Oct 29, 20250.190.190.180.190.19-2.63%34,340
Oct 28, 20250.190.190.190.190.195.56%69,282
Oct 27, 20250.190.190.180.180.18-2.70%204,766
Oct 24, 20250.190.190.190.190.192.78%23,600
Oct 23, 20250.190.190.180.180.18-11,000
Oct 22, 20250.190.190.180.180.18-2.70%26,000
Oct 21, 20250.190.190.180.190.19-104,165
Oct 20, 20250.190.190.190.190.19-509,368
Oct 17, 20250.190.190.190.190.19-2.63%417,963
Oct 16, 20250.190.190.190.190.19-299,175
Oct 15, 20250.190.200.190.190.19-116,806