Australia markets open in 2 hours 55 minutes

Lucapa Diamond Company Limited (LOM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0660-0.0040 (-5.71%)
At close: 04:10PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.06900.06900.06400.06600.0660424,490
17 June 20240.06900.07000.06600.07000.070079,192
14 June 20240.06700.06900.06600.06800.06801,510,347
13 June 20240.06500.06900.06400.06600.0660509,153
12 June 20240.07600.07600.06100.06500.06506,672,518
11 June 20240.07800.07800.07400.07400.074036,722
07 June 20240.08600.08700.08000.08300.0830175,843
06 June 20240.07400.07600.07200.07300.0730807,957
05 June 20240.08600.08600.07800.08000.0800392,913
04 June 20240.09000.09000.08600.08700.0870222,290
03 June 20240.08700.09200.08700.09200.092084,308
31 May 20240.09200.09200.09000.09000.090032,000
30 May 20240.09300.09300.09300.09300.09304,000
29 May 20240.09300.09300.09300.09300.0930-
28 May 20240.09400.09700.08900.09300.0930498,492
27 May 20240.08600.09000.08600.09000.0900120,122
24 May 20240.08800.08800.08700.08800.088030,020
23 May 20240.08700.08800.08700.08800.0880144,749
22 May 20240.08800.08900.08600.08600.0860329,755
21 May 20240.09100.09100.08800.09000.0900132,085
20 May 20240.08800.09100.08650.09000.0900900,512
17 May 20240.08700.08700.08600.08650.0865189,964
16 May 20240.09100.09100.08700.08800.0880149,825
15 May 20240.09200.09200.09000.09000.0900474,435
14 May 20240.09700.09700.09100.09100.091055,280
13 May 20240.09000.09700.09000.09700.097098,291
10 May 20240.09200.09300.09000.09000.0900173,057
09 May 20240.09200.09700.08900.09200.092071,847
08 May 20240.09200.09500.09000.09300.0930250,264
07 May 20240.09600.09700.08700.09100.0910289,545
06 May 20240.09850.09850.09600.09600.096077,933
03 May 20240.10500.10500.09700.09700.0970325,322
02 May 20240.10000.10500.10000.10500.105092,591
01 May 20240.10000.10000.10000.10000.10007,224
30 Apr 20240.10250.10500.10000.10500.105071,226
29 Apr 20240.10500.10500.10000.10500.105073,871
26 Apr 20240.10000.11000.10000.10000.100079,780
24 Apr 20240.11000.11000.10500.10500.1050314,210
23 Apr 20240.11000.11000.11000.11000.1100-
22 Apr 20240.10500.11000.10500.11000.110043,047
19 Apr 20240.11000.11000.10500.11000.110028,090
18 Apr 20240.10500.11000.10500.11000.110040,812
17 Apr 20240.11000.11000.10500.10500.1050942,212
16 Apr 20240.11000.11500.11000.11500.115027,782
15 Apr 20240.11500.11500.11000.11000.110041,796
12 Apr 20240.11500.11500.11000.11000.11001,234,374
11 Apr 20240.11500.11500.11500.11500.11502,035
10 Apr 20240.11500.11500.11500.11500.11502,200
09 Apr 20240.11500.11500.11500.11500.115046,134
08 Apr 20240.11000.11500.11000.11500.1150141,594
05 Apr 20240.11000.11500.11000.11000.1100647,004
04 Apr 20240.11500.11500.11000.11000.110060,572
03 Apr 20240.11500.11500.11500.11500.115011,935
02 Apr 20240.11000.11500.11000.11500.1150401,716
28 Mar 20240.11000.11500.11000.11500.115056,576
27 Mar 20240.11500.11500.11000.11500.115080,250
26 Mar 20240.10500.11500.10250.11500.115090,720
25 Mar 20240.10000.11000.10000.11000.1100107,293
22 Mar 20240.10500.11000.10500.11000.1100154,476
21 Mar 20240.10500.11000.10000.10000.1000618,649
20 Mar 20240.11000.11000.10000.10500.1050408,906
19 Mar 20240.11500.11500.10500.11000.1100401,631
18 Mar 20240.11000.11500.10500.11500.1150236,633
15 Mar 20240.11000.11500.10500.11000.1100542,232
14 Mar 20240.12500.12500.11500.11500.115030,350
13 Mar 20240.11500.13500.10500.12500.1250184,302
12 Mar 20240.09500.09500.09500.09500.0950-
11 Mar 20240.09500.09500.09500.09500.0950-
08 Mar 20240.09500.09500.09500.09500.0950-
07 Mar 20240.09500.09500.09500.09500.0950-
06 Mar 20240.09500.09500.09500.09500.0950-
05 Mar 20240.09500.09500.09500.09500.0950-
04 Mar 20240.10000.10000.09400.09500.0950362,000
04 Mar 20241:5 Stock split
01 Mar 20240.11000.11000.10500.11000.1100863,354
29 Feb 20240.12500.12500.10500.10500.10501,346,787
28 Feb 20240.12500.13500.12500.13500.1350518,325
27 Feb 20240.12500.13500.12500.12500.1250545,732
26 Feb 20240.13500.13500.12000.12500.12501,035,850
23 Feb 20240.13500.13500.13500.13500.1350205,965
22 Feb 20240.13750.14000.13500.14000.140039,225
21 Feb 20240.14000.14000.13500.13500.135028,737
20 Feb 20240.14500.14500.13500.14000.1400678,034
19 Feb 20240.15000.15000.14500.14500.1450179,347
16 Feb 20240.14500.15000.14500.15000.1500124,601
15 Feb 20240.15000.15000.14500.14500.145088,444
14 Feb 20240.14500.15000.14500.15000.15003,794
13 Feb 20240.15000.15000.14500.14500.145098,547
12 Feb 20240.15000.15000.14500.15000.150068,120
09 Feb 20240.15500.15500.14500.14500.145056,354
08 Feb 20240.15000.15000.15000.15000.150050,455
07 Feb 20240.15000.16000.14500.15000.1500302,949
06 Feb 20240.15500.15500.15000.15000.150037,726
05 Feb 20240.16000.16000.15000.15000.1500119,767
02 Feb 20240.15500.16000.15000.16000.1600438,722
01 Feb 20240.15000.15000.15000.15000.150033,000
31 Jan 20240.03000.03150.03000.03000.030082,881
30 Jan 20240.03100.03200.03000.03000.03001,037,759
29 Jan 20240.03200.03200.02800.03200.03204,503,424
25 Jan 20240.03400.03400.03200.03200.03201,662,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...