Lucara Diamond Corp Historical Data - LUC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Lucara Diamond Corp (LUC)
Lucara Diamond Corp (LUC) Historical

Lucara Diamond Corp (LUC)

0.485

0.005

(1.04%)

Closed November 22 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.065	15.4761904762	0.42	0.49	0.4	981284	0.44949199	CS
4	-0.025	-4.90196078431	0.51	0.55	0.4	457638	0.46783716	CS
12	0.06	14.1176470588	0.425	0.55	0.4	239536	0.46472872	CS
26	0.145	42.6470588235	0.34	0.63	0.29	229980	0.422294	CS
52	0.13	36.6197183099	0.355	0.63	0.285	167297	0.40446683	CS
156	-0.135	-21.7741935484	0.62	0.74	0.285	134123	0.49875441	CS
260	-0.355	-42.2619047619	0.84	1	0.285	169143	0.58426447	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732228800	0.485	0.005	1.04	0.47	0.49	0.47	472825
1732142400	0.48	0.005	1.05	0.455	0.485	0.455	914110
1732056000	0.475	0.015	3.26	0.425	0.475	0.425	454880
1731969600	0.46	0.01	2.22	0.425	0.465	0.415	938277
1731710400	0.45	0.03	7.14	0.415	0.45	0.4	910133
1731624000	0.42	-0.04	-8.70	0.42	0.425	0.4099999	1689019
1731537600	0.46	-0.03	-6.12	0.51	0.51	0.45	1333558
1731451200	0.49	-0.01	-2.00	0.51	0.51	0.49	1104264
1731364800	0.5	0.005	1.01	0.5	0.51	0.49	1031165
1731105600	0.495	-0.035	-6.60	0.52	0.52	0.495	43404
1731019200	0.53	-0.02	-3.64	0.53	0.55	0.53	37020
1730932800	0.55	0.02	3.77	0.52	0.55	0.51	210095
1730846400	0.53	0.01	1.92	0.51	0.53	0.51	26756
1730760000	0.52	0.01	1.96	0.5	0.52	0.5	67042
1730497200	0.51	-0.01	-1.92	0.51	0.52	0.5	215158
1730410800	0.52	0.01	1.96	0.51	0.52	0.51	10300
1730324400	0.51	0.01	2.00	0.51	0.52	0.5	37265
1730238000	0.5	-0.02	-3.85	0.51	0.52	0.5	42477
1730151600	0.52	0	0.00	0.5	0.52	0.5	63751
1729892400	0.52	0.01	1.96	0.52	0.52	0.52	3211
1729806000	0.51	0.01	2.00	0.51	0.51	0.5	20865
1729719600	0.5	-0.02	-3.85	0.5	0.5	0.49	41215
1729633200	0.52	0.01	1.96	0.49	0.52	0.49	29319
1729546800	0.51	0	0.00	0.5	0.52	0.485	77336
1729287600	0.51	0	0.00	0.5	0.51	0.5	14504
1729201200	0.51	-0.01	-1.92	0.52	0.52	0.5	20085
1729114800	0.52	0.01	1.96	0.52	0.52	0.5	23053
1729028400	0.51	0.015	3.03	0.5	0.52	0.5	132853
1728682800	0.495	0.005	1.02	0.465	0.5	0.465	232195
1728596400	0.49	0.025	5.38	0.455	0.49	0.45	174412
1728510000	0.465	0.025	5.68	0.45	0.47	0.45	103976
1728423600	0.44	-0.02	-4.35	0.46	0.46	0.44	618461
1728337200	0.46	0.015	3.37	0.45	0.46	0.45	149116
1728078000	0.445	-0.01	-2.20	0.45	0.455	0.445	207010
1727991600	0.455	0.005	1.11	0.455	0.455	0.44	21365
1727905200	0.45	0.015	3.45	0.44	0.455	0.44	96479
1727818800	0.435	-0.025	-5.43	0.45	0.45	0.435	142905
1727732400	0.46	0.005	1.10	0.455	0.46	0.45	130623
1727473200	0.455	0.015	3.41	0.45	0.455	0.44	178411
1727386800	0.44	-0.01	-2.22	0.455	0.46	0.44	78332
1727300400	0.45	-0.01	-2.17	0.455	0.46	0.45	30338
1727214000	0.46	0.01	2.22	0.45	0.48	0.45	62873
1727127600	0.45	0	0.00	0.455	0.46	0.45	91660
1726868400	0.45	0	0.00	0.45	0.455	0.45	44818
1726782000	0.45	0	0.00	0.47	0.47	0.44	307111
1726695600	0.45	-0.015	-3.23	0.46	0.475	0.45	49671
1726609200	0.465	-0.01	-2.11	0.49	0.49	0.465	144519
1726522800	0.475	0.03	6.74	0.475	0.49	0.455	633866
1726263600	0.445	-0.005	-1.11	0.445	0.445	0.42	46740
1726177200	0.45	0.035	8.43	0.415	0.45	0.4099999	115859
1726090800	0.415	0	0.00	0.4099999	0.415	0.4099999	17050
1726004400	0.415	0.0050001	1.22	0.415	0.42	0.4099999	103872
1725918000	0.4099999	-0.04	-8.89	0.42	0.43	0.4099999	32710
1725658800	0.45	0.025	5.88	0.42	0.45	0.42	77285
1725572400	0.425	0	0.00	0.425	0.43	0.42	99713
1725486000	0.425	-0.025	-5.56	0.43	0.435	0.425	26208
1725399600	0.45	0.015	3.45	0.425	0.45	0.415	128045
1725054000	0.435	-0.015	-3.33	0.44	0.44	0.405	93348
1724967600	0.45	0.03	7.14	0.425	0.45	0.42	163019
1724881200	0.42	0	0.00	0.415	0.425	0.415	140215
1724794800	0.42	-0.045	-9.68	0.43	0.44	0.42	160994
1724708400	0.465	0	0.00	0.465	0.465	0.465	0
1724449200	0.465	0.02	4.49	0.455	0.48	0.445	1385768
1724362800	0.445	0.115	34.85	0.5699999	0.63	0.42	4700148

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions