Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.340	0.350	0.330	0.340	0.340	5,898,800
2024-05-29	0.350	0.350	0.340	0.350	0.350	38,200
2024-05-28	0.350	0.350	0.340	0.340	0.340	84,700
2024-05-27	0.350	0.350	0.350	0.350	0.350	59,000
2024-05-24	0.350	0.350	0.340	0.350	0.350	55,000
2024-05-23	0.350	0.350	0.340	0.340	0.340	110,500
2024-05-22	0.350	0.350	0.340	0.350	0.350	43,000
2024-05-21	0.340	0.350	0.340	0.350	0.350	59,100
2024-05-17	0.350	0.350	0.340	0.340	0.340	51,500
2024-05-16	0.340	0.360	0.340	0.350	0.350	64,500
2024-05-15	0.340	0.340	0.340	0.340	0.340	4,100
2024-05-14	0.360	0.360	0.350	0.350	0.350	76,600
2024-05-13	0.350	0.350	0.340	0.350	0.350	24,500
2024-05-10	0.360	0.360	0.340	0.360	0.360	15,600
2024-05-09	0.350	0.370	0.350	0.370	0.370	15,600
2024-05-08	0.340	0.340	0.340	0.340	0.340	0
2024-05-07	0.350	0.350	0.340	0.340	0.340	1,200
2024-05-06	0.340	0.340	0.330	0.340	0.340	36,500
2024-05-03	0.350	0.350	0.340	0.340	0.340	52,600
2024-05-02	0.340	0.350	0.330	0.350	0.350	69,300
2024-05-01	0.350	0.360	0.350	0.360	0.360	11,500
2024-04-30	0.350	0.370	0.350	0.370	0.370	162,400
2024-04-29	0.340	0.360	0.330	0.350	0.350	122,200
2024-04-26	0.320	0.340	0.310	0.340	0.340	168,400
2024-04-25	0.310	0.310	0.310	0.310	0.310	8,600
2024-04-24	0.310	0.310	0.310	0.310	0.310	13,200
2024-04-23	0.310	0.310	0.310	0.310	0.310	24,500
2024-04-22	0.310	0.310	0.310	0.310	0.310	20,200
2024-04-19	0.300	0.320	0.300	0.310	0.310	71,000
2024-04-18	0.310	0.310	0.300	0.300	0.300	26,500
2024-04-17	0.310	0.310	0.310	0.310	0.310	7,400
2024-04-16	0.300	0.310	0.280	0.310	0.310	74,500
2024-04-15	0.320	0.320	0.310	0.310	0.310	84,000
2024-04-12	0.340	0.340	0.320	0.320	0.320	761,500
2024-04-11	0.340	0.350	0.340	0.340	0.340	181,600
2024-04-10	0.330	0.330	0.320	0.330	0.330	65,700
2024-04-09	0.320	0.320	0.310	0.320	0.320	27,300
2024-04-08	0.320	0.320	0.320	0.320	0.320	1,500
2024-04-05	0.320	0.340	0.320	0.320	0.320	11,100
2024-04-04	0.330	0.330	0.320	0.320	0.320	42,500
2024-04-03	0.320	0.320	0.320	0.320	0.320	27,900
2024-04-02	0.330	0.340	0.310	0.330	0.330	242,500
2024-04-01	0.320	0.320	0.310	0.310	0.310	58,200
2024-03-28	0.320	0.320	0.320	0.320	0.320	10,600
2024-03-27	0.330	0.330	0.320	0.320	0.320	12,500
2024-03-26	0.320	0.320	0.320	0.320	0.320	400
2024-03-25	0.330	0.330	0.310	0.320	0.320	419,900
2024-03-22	0.330	0.340	0.330	0.330	0.330	77,700
2024-03-21	0.340	0.340	0.310	0.320	0.320	238,400
2024-03-20	0.340	0.340	0.340	0.340	0.340	32,600
2024-03-19	0.340	0.340	0.340	0.340	0.340	41,500
2024-03-18	0.340	0.350	0.340	0.350	0.350	52,000
2024-03-15	0.340	0.350	0.340	0.350	0.350	6,700
2024-03-14	0.350	0.350	0.330	0.340	0.340	10,700
2024-03-13	0.330	0.350	0.330	0.340	0.340	301,100
2024-03-12	0.340	0.340	0.330	0.330	0.330	156,500
2024-03-11	0.340	0.340	0.330	0.340	0.340	171,200
2024-03-08	0.340	0.350	0.340	0.340	0.340	151,500
2024-03-07	0.340	0.350	0.330	0.330	0.330	105,700
2024-03-06	0.340	0.340	0.340	0.340	0.340	600

← NewerPage 11 of 21 · 1,256 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.