Skip to main content
Lucara Diamond Corp. (TSX:LUC)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
-0.020 (-8.16%)
Apr 28, 2026, 3:59 PM EST

Lucara Diamond Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.240.230.230.23-8.16%244,846
Apr 27, 20260.250.250.250.250.25-3.92%23,175
Apr 24, 20260.260.260.260.260.26-5,150
Apr 23, 20260.260.260.260.260.26-1.92%51,250
Apr 22, 20260.270.270.260.260.26-1.89%29,378
Apr 21, 20260.270.270.270.270.27-2,962
Apr 20, 20260.280.280.270.270.27-3.64%11,322
Apr 17, 20260.270.280.270.280.28-1.79%14,727
Apr 16, 20260.280.280.280.280.285.66%108,501
Apr 15, 20260.280.280.270.270.27-5.36%47,924
Apr 14, 20260.270.280.270.280.281.82%21,508
Apr 13, 20260.260.280.260.280.287.84%198,482
Apr 10, 20260.260.270.260.260.262.00%120,033
Apr 9, 20260.270.270.250.250.25-5.66%36,700
Apr 8, 20260.270.270.260.270.273.92%74,368
Apr 7, 20260.250.260.250.260.26-3.77%13,170
Apr 6, 20260.270.270.260.270.271.92%271,392
Apr 2, 20260.250.260.240.260.266.12%438,494
Apr 1, 20260.250.250.250.250.252.08%906,871
Mar 31, 20260.250.250.240.240.24-4.00%196,907
Mar 30, 20260.240.250.240.250.2511.11%138,693
Mar 27, 20260.230.230.220.230.234.65%174,902
Mar 26, 20260.240.250.210.220.22-14.00%486,766
Mar 25, 20260.280.280.250.250.25-7.41%199,125
Mar 24, 20260.270.270.270.270.27-4,000
Mar 23, 20260.270.280.270.270.271.89%40,812
Mar 20, 20260.270.270.260.270.273.92%32,530
Mar 19, 20260.290.290.260.260.26-8.93%1,540,214
Mar 18, 20260.290.290.280.280.28-283,665
Mar 17, 20260.310.310.280.280.282.75%597,535
Mar 16, 20260.280.280.270.270.27-53,811
Mar 13, 20260.290.290.270.270.27-0.91%182,012
Mar 12, 20260.280.290.280.280.28-3.51%82,500
Mar 11, 20260.290.290.290.290.291.79%30,820
Mar 10, 20260.280.290.280.280.28-696,014
Mar 9, 20260.270.280.270.280.28-173,789
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