Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.330	0.360	0.330	0.360	0.360	193,000
2024-03-04	0.350	0.360	0.340	0.340	0.340	92,100
2024-03-01	0.340	0.350	0.330	0.340	0.340	146,600
2024-02-29	0.350	0.350	0.330	0.340	0.340	206,500
2024-02-28	0.370	0.370	0.350	0.360	0.360	230,700
2024-02-27	0.360	0.370	0.360	0.370	0.370	356,000
2024-02-26	0.370	0.370	0.360	0.370	0.370	107,500
2024-02-23	0.370	0.370	0.370	0.370	0.370	600
2024-02-22	0.370	0.380	0.360	0.370	0.370	84,000
2024-02-21	0.390	0.390	0.370	0.380	0.380	31,000
2024-02-20	0.370	0.390	0.370	0.390	0.390	41,300
2024-02-16	0.390	0.390	0.390	0.390	0.390	1,500
2024-02-15	0.400	0.400	0.400	0.400	0.400	0
2024-02-14	0.370	0.400	0.370	0.400	0.400	4,000
2024-02-13	0.380	0.390	0.360	0.370	0.370	153,400
2024-02-12	0.390	0.400	0.390	0.390	0.390	28,800
2024-02-09	0.400	0.400	0.400	0.400	0.400	114,000
2024-02-08	0.400	0.400	0.400	0.400	0.400	34,000
2024-02-07	0.400	0.400	0.400	0.400	0.400	79,500
2024-02-06	0.400	0.410	0.400	0.400	0.400	205,900
2024-02-05	0.410	0.410	0.400	0.410	0.410	63,000
2024-02-02	0.420	0.430	0.420	0.420	0.420	339,500
2024-02-01	0.400	0.400	0.400	0.400	0.400	28,300
2024-01-31	0.410	0.420	0.410	0.420	0.420	22,200
2024-01-30	0.400	0.410	0.400	0.410	0.410	151,500
2024-01-29	0.410	0.410	0.400	0.400	0.400	84,000
2024-01-26	0.390	0.400	0.390	0.400	0.400	131,000
2024-01-25	0.380	0.410	0.380	0.410	0.410	105,100
2024-01-24	0.370	0.390	0.360	0.360	0.360	26,500
2024-01-23	0.380	0.380	0.370	0.380	0.380	45,600
2024-01-22	0.380	0.390	0.380	0.390	0.390	54,000
2024-01-19	0.390	0.390	0.380	0.380	0.380	18,000
2024-01-18	0.390	0.390	0.390	0.390	0.390	19,000
2024-01-17	0.400	0.400	0.380	0.390	0.390	26,900
2024-01-16	0.400	0.400	0.390	0.400	0.400	75,300
2024-01-15	0.400	0.410	0.390	0.410	0.410	66,500
2024-01-12	0.400	0.410	0.390	0.410	0.410	105,500
2024-01-11	0.400	0.410	0.400	0.400	0.400	20,500
2024-01-10	0.390	0.400	0.380	0.390	0.390	172,500
2024-01-09	0.390	0.390	0.380	0.390	0.390	21,600
2024-01-08	0.380	0.400	0.380	0.400	0.400	41,800
2024-01-05	0.390	0.390	0.380	0.390	0.390	13,000
2024-01-04	0.380	0.390	0.380	0.390	0.390	47,000
2024-01-03	0.380	0.380	0.370	0.370	0.370	45,300
2024-01-02	0.380	0.400	0.380	0.390	0.390	82,000
2023-12-29	0.410	0.410	0.390	0.390	0.390	69,900
2023-12-28	0.410	0.410	0.400	0.400	0.400	42,000
2023-12-27	0.400	0.410	0.400	0.410	0.410	39,100
2023-12-22	0.410	0.410	0.400	0.410	0.410	152,800
2023-12-21	0.400	0.410	0.400	0.410	0.410	27,300
2023-12-20	0.390	0.400	0.390	0.400	0.400	207,500
2023-12-19	0.400	0.400	0.380	0.390	0.390	156,000
2023-12-18	0.380	0.390	0.380	0.380	0.380	81,600
2023-12-15	0.410	0.420	0.400	0.400	0.400	563,500
2023-12-14	0.380	0.400	0.380	0.400	0.400	187,000
2023-12-13	0.400	0.400	0.390	0.390	0.390	4,000
2023-12-12	0.410	0.410	0.370	0.370	0.370	299,000
2023-12-11	0.420	0.430	0.400	0.430	0.430	214,500
2023-12-08	0.380	0.440	0.370	0.440	0.440	165,800
2023-12-07	0.380	0.390	0.370	0.390	0.390	54,000

← NewerPage 12 of 21 · 1,260 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.