Lucara Diamond Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.460	0.480	0.450	0.470	0.470	1,385,800
2024-08-22	0.570	0.630	0.420	0.450	0.450	4,700,100
2024-08-21	0.330	0.330	0.330	0.330	0.330	2,000
2024-08-20	0.320	0.330	0.320	0.320	0.320	37,100
2024-08-19	0.310	0.320	0.310	0.310	0.310	34,600
2024-08-16	0.310	0.310	0.300	0.310	0.310	42,100
2024-08-15	0.320	0.320	0.310	0.310	0.310	14,400
2024-08-14	0.320	0.320	0.320	0.320	0.320	0
2024-08-13	0.310	0.320	0.300	0.320	0.320	34,700
2024-08-12	0.330	0.340	0.320	0.320	0.320	92,900
2024-08-09	0.310	0.310	0.300	0.300	0.300	15,000
2024-08-08	0.300	0.310	0.290	0.310	0.310	5,400
2024-08-07	0.320	0.320	0.290	0.290	0.290	21,900
2024-08-06	0.320	0.320	0.310	0.310	0.310	1,000
2024-08-02	0.300	0.320	0.300	0.310	0.310	15,000
2024-08-01	0.300	0.320	0.300	0.300	0.300	6,100
2024-07-31	0.320	0.320	0.320	0.320	0.320	20,500
2024-07-30	0.310	0.320	0.310	0.320	0.320	20,000
2024-07-29	0.310	0.310	0.310	0.310	0.310	1,000
2024-07-26	0.310	0.320	0.300	0.320	0.320	15,100
2024-07-25	0.310	0.310	0.300	0.300	0.300	49,000
2024-07-24	0.310	0.310	0.310	0.310	0.310	25,800
2024-07-23	0.300	0.320	0.300	0.300	0.300	67,300
2024-07-22	0.310	0.310	0.310	0.310	0.310	86,900
2024-07-19	0.310	0.310	0.310	0.310	0.310	0
2024-07-18	0.310	0.310	0.310	0.310	0.310	74,100
2024-07-17	0.320	0.320	0.310	0.310	0.310	33,000
2024-07-16	0.320	0.320	0.320	0.320	0.320	1,000
2024-07-15	0.310	0.320	0.310	0.310	0.310	22,700
2024-07-12	0.310	0.320	0.310	0.320	0.320	32,200
2024-07-11	0.320	0.320	0.320	0.320	0.320	27,300
2024-07-10	0.310	0.320	0.310	0.320	0.320	41,000
2024-07-09	0.320	0.330	0.320	0.320	0.320	59,300
2024-07-08	0.320	0.320	0.320	0.320	0.320	59,100
2024-07-05	0.320	0.320	0.320	0.320	0.320	117,000
2024-07-04	0.320	0.320	0.310	0.310	0.310	140,000
2024-07-03	0.320	0.320	0.320	0.320	0.320	11,400
2024-07-02	0.330	0.330	0.330	0.330	0.330	0
2024-06-28	0.320	0.330	0.320	0.330	0.330	40,900
2024-06-27	0.320	0.320	0.320	0.320	0.320	26,000
2024-06-26	0.330	0.330	0.330	0.330	0.330	0
2024-06-25	0.340	0.340	0.320	0.330	0.330	172,300
2024-06-24	0.340	0.350	0.340	0.350	0.350	128,000
2024-06-21	0.340	0.350	0.340	0.350	0.350	24,000
2024-06-20	0.330	0.350	0.330	0.340	0.340	56,500
2024-06-19	0.330	0.340	0.330	0.340	0.340	81,200
2024-06-18	0.330	0.330	0.330	0.330	0.330	50,500
2024-06-17	0.330	0.330	0.320	0.330	0.330	111,000
2024-06-14	0.320	0.340	0.320	0.340	0.340	24,600
2024-06-13	0.340	0.350	0.320	0.320	0.320	102,200
2024-06-12	0.340	0.340	0.340	0.340	0.340	6,500
2024-06-11	0.340	0.350	0.340	0.340	0.340	19,900
2024-06-10	0.340	0.350	0.340	0.340	0.340	21,200
2024-06-07	0.340	0.350	0.340	0.350	0.350	35,000
2024-06-06	0.350	0.350	0.340	0.340	0.340	151,000
2024-06-05	0.350	0.360	0.350	0.350	0.350	24,500
2024-06-04	0.350	0.350	0.350	0.350	0.350	11,400
2024-06-03	0.350	0.350	0.350	0.350	0.350	1,500
2024-05-31	0.350	0.350	0.350	0.350	0.350	34,600
2024-05-30	0.340	0.350	0.330	0.340	0.340	5,898,800

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-05	0.0250 CAD
2019-06-06	0.0250 CAD
2019-03-21	0.0250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.