Lucara Diamond Corp Historical Data - LUC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Lucara Diamond Corp (LUC)

0.31

0.00

(0.00%)

Closed July 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-3.125	0.32	0.32	0.31	23240	0.3151651	CS
4	-0.02	-6.06060606061	0.33	0.35	0.31	58342	0.3249776	CS
12	0	0	0.31	0.37	0.31	158932	0.33890449	CS
26	-0.08	-20.5128205128	0.39	0.425	0.285	127446	0.34369973	CS
52	-0.105	-25.3012048193	0.415	0.48	0.285	118130	0.36537655	CS
156	-0.41	-56.9444444444	0.72	0.77	0.285	125275	0.53527613	CS
260	-1.23	-79.8701298701	1.54	1.56	0.285	166035	0.64289438	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721338800	0.31	0	0.00	0.31	0.31	0.31	74120
1721252400	0.31	-0.005	-1.59	0.315	0.32	0.31	33000
1721166000	0.315	0.005	1.61	0.315	0.315	0.315	1000
1721079600	0.31	-0.01	-3.13	0.31	0.32	0.31	22682
1720820400	0.32	0	0.00	0.31	0.32	0.31	32179
1720734000	0.32	0	0.00	0.32	0.32	0.32	27340
1720647600	0.32	0	0.00	0.31	0.32	0.31	41000
1720561200	0.32	0	0.00	0.32	0.325	0.32	59347
1720474800	0.32	0.005	1.59	0.32	0.32	0.32	59100
1720215600	0.315	0.005	1.61	0.32	0.32	0.315	117000
1720129200	0.31	-0.005	-1.59	0.32	0.32	0.31	140005
1720042800	0.315	-0.015	-4.55	0.315	0.32	0.315	11390
1719956400	0.33	0	0.00	0.33	0.33	0.33	0
1719610800	0.33	0.01	3.13	0.32	0.33	0.32	40937
1719524400	0.32	-0.01	-3.03	0.32	0.32	0.32	26015
1719438000	0.33	0	0.00	0.33	0.33	0.33	0
1719351600	0.33	-0.02	-5.71	0.34	0.34	0.315	172271
1719265200	0.35	0	0.00	0.34	0.35	0.34	128030
1719006000	0.35	0.015	4.48	0.34	0.35	0.34	24000
1718919600	0.335	0	0.00	0.33	0.35	0.325	56510
1718833200	0.335	0.01	3.08	0.325	0.335	0.325	81230
1718746800	0.325	0	0.00	0.325	0.325	0.325	50500
1718660400	0.325	-0.015	-4.41	0.33	0.33	0.32	110969
1718401200	0.34	0.02	6.25	0.32	0.34	0.32	24589
1718314800	0.32	-0.02	-5.88	0.34	0.3449999	0.32	102200
1718228400	0.34	0	0.00	0.34	0.34	0.34	6500
1718142000	0.34	0	0.00	0.34	0.3449999	0.34	19885
1718055600	0.34	-0.01	-2.86	0.34	0.35	0.34	21234
1717796400	0.35	0.015	4.48	0.34	0.35	0.34	34975
1717710000	0.335	-0.015	-4.29	0.3449999	0.3449999	0.335	151000
1717623600	0.35	0.0050001	1.45	0.35	0.36	0.35	24502
1717537200	0.3449999	0	0.00	0.35	0.35	0.3449999	11403
1717450800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	1502
1717191600	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	34608
1717105200	0.34	-0.005	-1.45	0.34	0.3449999	0.33	5898753
1717018800	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.34	38153
1716932400	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	84687
1716846000	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	59037
1716586800	0.3449999	0.0049999	1.47	0.3449999	0.35	0.34	55000
1716500400	0.34	-0.01	-2.86	0.3449999	0.3449999	0.34	110507
1716414000	0.35	0	0.00	0.35	0.35	0.34	43000
1716327600	0.35	0.01	2.94	0.34	0.35	0.34	59111
1715982000	0.34	-0.01	-2.86	0.35	0.35	0.34	51500
1715895600	0.35	0.01	2.94	0.34	0.355	0.34	64500
1715809200	0.34	-0.01	-2.86	0.34	0.34	0.34	4080
1715722800	0.35	0	0.00	0.355	0.355	0.35	76630
1715636400	0.35	-0.005	-1.41	0.3449999	0.35	0.34	24477
1715377200	0.355	-0.01	-2.74	0.355	0.355	0.34	15626
1715290800	0.365	0.03	8.96	0.35	0.365	0.35	15558
1715204400	0.335	0	0.00	0.335	0.335	0.335	14
1715118000	0.335	-0.005	-1.47	0.3449999	0.3449999	0.335	1170
1715031600	0.34	0	0.00	0.34	0.34	0.325	36498
1714772400	0.34	-0.01	-2.86	0.3449999	0.3449999	0.34	52600
1714686000	0.35	-0.005	-1.41	0.34	0.35	0.33	69331
1714599600	0.355	-0.01	-2.74	0.35	0.355	0.35	11458
1714513200	0.365	0.015	4.29	0.35	0.37	0.3449999	162364
1714426800	0.35	0.01	2.94	0.34	0.36	0.325	122205
1714167600	0.34	0.03	9.68	0.32	0.34	0.31	168422
1714081200	0.31	0	0.00	0.31	0.31	0.31	8600
1713994800	0.31	0	0.00	0.31	0.31	0.31	13160
1713908400	0.31	0.005	1.64	0.31	0.31	0.305	24520
1713822000	0.305	0	0.00	0.31	0.31	0.305	20150
1713562800	0.305	0.005	1.67	0.3	0.315	0.3	71000

Vontobel Financial Produ...

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