TSX · LUC · stock
Lucara Diamond Corp. (LUC) stock price history
Every TSX trading session of Lucara Diamond Corp. from Feb 7, 2006 to Nov 12, 2026: 5,175 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LUC adjusted close, 2006 to 2026
- CA$5.76
- All time high, 2007
- CA$0.3500
- 52 week high, CA$0.1100 low
- 5,175
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
LUC key facts
- Lucara Diamond Corp. (LUC) closed at CA$0.1150 on Nov 12, 2026 on TSX.
- LUC's all time high close is CA$5.76, set on Jul 6, 2007; its all time low close is CA$0.1100 on Nov 10, 2026.
- LUC's 52 week range is CA$0.1100 to CA$0.3500.
- LUC returned -39.5% over the year to Nov 12, 2026 and -82.8% over five years.
- Over ten years LUC returned -96%, -27.5% a year compounded.
- LUC's deepest drawdown was -98.1% from Aug 7, 2007 to Nov 10, 2026.
- DataCedar holds 5,175 daily sessions of LUC history from Feb 7, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LUC price chart, 2006 to 2026
LUC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.3% |
| 3 months | -28.1% |
| 6 months | -47.7% |
| Year to date | -42.5% |
| 1 year | -39.5% |
| 3 years | -67.1% |
| 5 years | -82.8% |
| 10 years | -96.0% |
| Since Feb 7, 2006 | -36.1% |
| Compound annual growth, 20.8 years | -2.1% |
LUC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$5.76 on Jul 6, 2007
- All time low close
- CA$0.1100 on Nov 10, 2026
- 52 week high
- CA$0.3500 on Jan 15, 2026
- 52 week low
- CA$0.1100 on Oct 20, 2026
- Deepest drawdown
- -98.1% from Aug 7, 2007 to Nov 10, 2026, not yet recovered
- Best single session
- +166.7% on Jan 15, 2007
- Worst single session
- -84.3% on Aug 17, 2007
- Volatility, 1 year annualised
- 83.3%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2013, +162%
- Worst calendar year
- 2008, -55%
LUC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 7, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.2000 | CA$0.3500 | CA$0.1100 | CA$0.1150 | -42.5% | 115.1M | 214 |
| 2025 | CA$0.4300 | CA$0.4700 | CA$0.1600 | CA$0.2000 | -52.4% | 34.1M | 251 |
| 2024 | CA$0.3800 | CA$0.6300 | CA$0.2800 | CA$0.4200 | +7.7% | 55.8M | 252 |
| 2023 | CA$0.5000 | CA$0.7200 | CA$0.3200 | CA$0.3900 | -22.0% | 24.3M | 250 |
| 2022 | CA$0.6000 | CA$0.7400 | CA$0.4700 | CA$0.5000 | -15.3% | 32.4M | 250 |
| 2021 | CA$0.5100 | CA$1.00 | CA$0.5000 | CA$0.5900 | +13.5% | 44.9M | 251 |
| 2020 | CA$0.8500 | CA$0.9000 | CA$0.4000 | CA$0.5200 | -38.8% | 60.7M | 252 |
| 2019 | CA$1.39 | CA$1.77 | CA$0.7800 | CA$0.8500 | -39.3% | 78.3M | 251 |
| 2018 | CA$2.54 | CA$2.62 | CA$1.31 | CA$1.40 | -44.6% | 98.9M | 251 |
| 2017 | CA$2.72 | CA$2.90 | CA$1.94 | CA$2.53 | -4.1% | 81M | 250 |
| 2016 | CA$1.65 | CA$3.64 | CA$1.52 | CA$2.64 | +54.2% | 165.6M | 251 |
| 2015 | CA$1.63 | CA$1.81 | CA$1.07 | CA$1.71 | +4.6% | 77.9M | 251 |
| 2014 | CA$1.22 | CA$2.09 | CA$1.02 | CA$1.64 | +31.2% | 104.7M | 248 |
| 2013 | CA$0.4682 | CA$1.27 | CA$0.3602 | CA$1.25 | +162.1% | 88.8M | 243 |
| 2012 | CA$0.6267 | CA$0.8644 | CA$0.3530 | CA$0.4754 | -23.3% | 68.8M | 239 |
| 2011 | CA$0.7203 | CA$1.04 | CA$0.5402 | CA$0.6195 | -9.5% | 110.5M | 249 |
| 2010 | CA$0.7203 | CA$0.8500 | CA$0.4682 | CA$0.6843 | -9.5% | 43.7M | 249 |
| 2009 | CA$0.3602 | CA$0.8644 | CA$0.2881 | CA$0.7563 | +110.0% | 31.2M | 247 |
| 2008 | CA$0.7924 | CA$0.8788 | CA$0.1441 | CA$0.3602 | -54.5% | 6.5M | 251 |
| 2007 | CA$0.5186 | CA$5.83 | CA$0.5186 | CA$0.7924 | +52.8% | 5.6M | 251 |
| 2006 | CA$0.1801 | CA$0.5402 | CA$0.1801 | CA$0.5186 | n/a | 3.4M | 224 |
LUC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$0.1150 | -4.2% |
| October 2026 | CA$0.1200 | -29.4% |
| September 2026 | CA$0.1700 | 0.0% |
| August 2026 | CA$0.1700 | +6.3% |
| July 2026 | CA$0.1600 | +6.7% |
| June 2026 | CA$0.1500 | -21.1% |
| May 2026 | CA$0.1900 | -20.8% |
| April 2026 | CA$0.2400 | 0.0% |
| March 2026 | CA$0.2400 | -14.3% |
| February 2026 | CA$0.2800 | +12.0% |
| January 2026 | CA$0.2500 | +25.0% |
| December 2025 | CA$0.2000 | +11.1% |
About the LUC data
Daily bars. 5,175 sessions from Feb 7, 2006 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3ALUC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
LUC share price history
