OTC Markets OTCPK - Delayed Quote USD

Lucara Diamond Corp. (LUCRF)

0.2600

-0.0041

(-1.55%)

At close: January 24 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	40,700
Jan 23, 2025	0.2700	0.2800	0.2700	0.2700	0.2700	38,500
Jan 22, 2025	0.2700	0.2700	0.2600	0.2700	0.2700	31,500
Jan 21, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	500
Jan 17, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	1,500
Jan 16, 2025	0.2700	0.2700	0.2600	0.2600	0.2600	19,500
Jan 15, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	5,100
Jan 14, 2025	0.2700	0.2900	0.2700	0.2900	0.2900	900
Jan 13, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	13,000
Jan 10, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	4,000
Jan 8, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	200
Jan 7, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Jan 6, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	1,700
Jan 3, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	3,200
Jan 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,600
Dec 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,200
Dec 27, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	6,300
Dec 26, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	3,700
Dec 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	200
Dec 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,500
Dec 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
Dec 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
Dec 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	200
Dec 17, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	518,600
Dec 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 13, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	174,000
Dec 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
Dec 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	47,300
Dec 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Dec 9, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	19,000
Dec 6, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	16,400
Dec 5, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	71,600
Dec 4, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	39,900
Dec 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,700
Nov 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
Nov 26, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	34,800
Nov 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Nov 22, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	1,400
Nov 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,600
Nov 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	75,000
Nov 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	26,200
Nov 14, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	4,100
Nov 13, 2024	0.3100	0.3600	0.3100	0.3400	0.3400	26,100
Nov 12, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	10,200
Nov 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	13,900
Nov 8, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	19,500
Nov 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	30,000
Nov 6, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	29,600
Nov 5, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	28,600
Nov 4, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Nov 1, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
Oct 31, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	9,000
Oct 30, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	38,000
Oct 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,000
Oct 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	11,500
Oct 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 22, 2024	0.2900	0.3700	0.2900	0.3700	0.3700	20,600
Oct 21, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	19,700
Oct 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,000
Oct 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,200
Oct 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	23,300
Oct 15, 2024	0.3500	0.3800	0.3500	0.3600	0.3600	107,500
Oct 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	16,000
Oct 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	172,000
Oct 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,100
Oct 9, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	60,000
Oct 8, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	3,400
Oct 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	28,200
Oct 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 2, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,100
Oct 1, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	47,100
Sep 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	65,500
Sep 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,200
Sep 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 25, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	8,000
Sep 24, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	55,100
Sep 23, 2024	0.3100	0.3400	0.3100	0.3300	0.3300	8,800
Sep 20, 2024	0.2900	0.3300	0.2900	0.3300	0.3300	6,100
Sep 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Sep 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,200
Sep 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	60,000
Sep 16, 2024	0.3300	0.3600	0.3300	0.3500	0.3500	155,700
Sep 13, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	22,100
Sep 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Sep 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,100
Sep 10, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	3,000
Sep 9, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	1,400
Sep 6, 2024	0.2500	0.3100	0.2500	0.3100	0.3100	21,300
Sep 5, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	38,300
Sep 4, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	21,900
Sep 3, 2024	0.2700	0.3300	0.2700	0.3300	0.3300	44,600
Aug 30, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	21,000
Aug 29, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	54,200
Aug 28, 2024	0.2900	0.3100	0.2700	0.3100	0.3100	23,000
Aug 27, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	37,900
Aug 26, 2024	0.4000	0.4000	0.3300	0.3300	0.3300	46,000
Aug 23, 2024	0.3500	0.3500	0.2900	0.3400	0.3400	782,600
Aug 22, 2024	0.3600	0.4100	0.3100	0.3200	0.3200	925,800
Aug 21, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	10,000
Aug 20, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	101,400
Aug 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Aug 16, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	23,100
Aug 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	3,000
Aug 14, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Aug 13, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	59,200
Aug 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 9, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 8, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	7,300
Aug 7, 2024	0.2300	0.2300	0.2100	0.2100	0.2100	31,500
Aug 6, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	200
Aug 5, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Aug 2, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	2,500
Aug 1, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	2,000
Jul 31, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Jul 30, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 29, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	3,500
Jul 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 25, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	500
Jul 24, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	27,400
Jul 23, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	40,000
Jul 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	6,500
Jul 16, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,500
Jul 15, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	20,000
Jul 12, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	4,500
Jul 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	9,000
Jul 10, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	31,000
Jul 9, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	186,000
Jul 8, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	51,000
Jul 5, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	13,000
Jul 3, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 2, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	13,000
Jul 1, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	13,500
Jun 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 26, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 25, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	63,500
Jun 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	41,300
Jun 21, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	17,900
Jun 20, 2024	0.2200	0.2500	0.2200	0.2400	0.2400	23,600
Jun 18, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	300
Jun 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 14, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	20,800
Jun 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 11, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	6,000
Jun 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	11,000
Jun 7, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	78,400
Jun 6, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	46,000
Jun 5, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	61,400
Jun 4, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 3, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	2,100
May 31, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	40,100
May 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	9,700
May 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	17,400
May 22, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	200
May 21, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	30,800
May 20, 2024	0.2800	0.2800	0.2400	0.2500	0.2500	18,500
May 17, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	13,200
May 16, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	8,000
May 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 14, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	13,000
May 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 10, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	23,300
May 9, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	100
May 8, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 7, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20,200
May 6, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	31,500
May 3, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	3,800
May 2, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	81,500
May 1, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,500
Apr 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	36,000
Apr 29, 2024	0.2600	0.2600	0.2400	0.2600	0.2600	35,600
Apr 26, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	169,000
Apr 25, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Apr 24, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Apr 23, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	31,500
Apr 22, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	5,200
Apr 19, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	151,000
Apr 18, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	20,100
Apr 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	5,000
Apr 16, 2024	0.2200	0.2300	0.2100	0.2300	0.2300	11,100
Apr 15, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	36,900
Apr 12, 2024	0.2700	0.2700	0.2300	0.2300	0.2300	7,300
Apr 11, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	271,200
Apr 10, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	32,000
Apr 9, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	3,500
Apr 8, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	3,600
Apr 5, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	3,800
Apr 4, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	3,000
Apr 3, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	41,600
Apr 2, 2024	0.2600	0.2600	0.2300	0.2400	0.2400	199,100
Apr 1, 2024	0.2300	0.2500	0.2300	0.2300	0.2300	12,800
Mar 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 27, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,600
Mar 26, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
Mar 25, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	8,500
Mar 22, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	4,800
Mar 21, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	30,600
Mar 20, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	67,600
Mar 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,200
Mar 18, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	200
Mar 15, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	4,000
Mar 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	12,000
Mar 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	50,500
Mar 12, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	43,500
Mar 11, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	13,700
Mar 8, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	111,200
Mar 7, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	51,900
Mar 6, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	400
Mar 5, 2024	0.2600	0.2600	0.2500	0.2600	0.2600	53,500
Mar 4, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 1, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	6,100
Feb 29, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	7,300
Feb 28, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	34,300
Feb 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	6,500
Feb 26, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	42,000
Feb 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Feb 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 21, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	5,100
Feb 20, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	3,100
Feb 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	300
Feb 13, 2024	0.3000	0.3000	0.2700	0.2700	0.2700	2,600
Feb 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,900
Feb 9, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	22,000
Feb 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Feb 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,100
Feb 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Feb 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 2, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	62,700
Feb 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	113,600
Jan 31, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	13,000
Jan 30, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	26,000
Jan 29, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,000
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500

SAND.CN Silver Sands Resources Corp.

0.0400

0.00%

AUIAF Aurania Resources Ltd.

0.2880

0.00%

PDL.L Petra Diamonds Limited

29.50

+1.03%

IMPUY Impala Platinum Holdings Limited

5.31

-0.19%

ITRG Integra Resources Corp.

0.9500

+2.15%

SILV SilverCrest Metals Inc.

10.07

+1.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lucara Diamond Corp. (LUCRF)

Related Tickers