Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.360	0.370	0.360	0.370	0.370	711,100
2023-12-05	0.350	0.360	0.340	0.360	0.360	319,300
2023-12-04	0.350	0.350	0.350	0.350	0.350	95,600
2023-12-01	0.360	0.360	0.350	0.360	0.360	364,100
2023-11-30	0.350	0.350	0.350	0.350	0.350	30,800
2023-11-29	0.350	0.360	0.350	0.350	0.350	18,100
2023-11-28	0.370	0.370	0.350	0.360	0.360	90,700
2023-11-27	0.370	0.370	0.360	0.370	0.370	64,800
2023-11-24	0.360	0.390	0.360	0.390	0.390	242,100
2023-11-23	0.340	0.370	0.340	0.370	0.370	127,600
2023-11-22	0.350	0.360	0.350	0.350	0.350	29,700
2023-11-21	0.360	0.360	0.350	0.360	0.360	70,500
2023-11-20	0.340	0.360	0.340	0.360	0.360	60,200
2023-11-17	0.350	0.360	0.350	0.360	0.360	44,000
2023-11-16	0.350	0.350	0.350	0.350	0.350	116,000
2023-11-15	0.340	0.350	0.340	0.350	0.350	110,100
2023-11-14	0.340	0.350	0.340	0.350	0.350	43,500
2023-11-13	0.350	0.350	0.340	0.340	0.340	31,400
2023-11-10	0.350	0.350	0.330	0.350	0.350	31,900
2023-11-09	0.350	0.360	0.350	0.350	0.350	7,500
2023-11-08	0.350	0.360	0.340	0.350	0.350	45,300
2023-11-07	0.360	0.360	0.350	0.350	0.350	71,000
2023-11-06	0.340	0.360	0.340	0.350	0.350	102,200
2023-11-03	0.350	0.350	0.330	0.330	0.330	22,700
2023-11-02	0.340	0.350	0.340	0.340	0.340	64,500
2023-11-01	0.340	0.340	0.320	0.330	0.330	67,100
2023-10-31	0.360	0.360	0.340	0.340	0.340	48,600
2023-10-30	0.360	0.360	0.360	0.360	0.360	20,500
2023-10-27	0.380	0.380	0.380	0.380	0.380	1,000
2023-10-26	0.370	0.370	0.360	0.370	0.370	3,500
2023-10-25	0.380	0.380	0.380	0.380	0.380	500
2023-10-24	0.360	0.380	0.360	0.380	0.380	66,700
2023-10-23	0.370	0.370	0.370	0.370	0.370	28,100
2023-10-20	0.370	0.380	0.360	0.360	0.360	46,300
2023-10-19	0.380	0.380	0.370	0.370	0.370	47,500
2023-10-18	0.370	0.380	0.370	0.370	0.370	38,500
2023-10-17	0.370	0.390	0.350	0.360	0.360	209,700
2023-10-16	0.370	0.380	0.360	0.360	0.360	52,800
2023-10-13	0.380	0.380	0.360	0.360	0.360	69,900
2023-10-12	0.390	0.400	0.370	0.370	0.370	13,200
2023-10-11	0.380	0.400	0.370	0.380	0.380	48,400
2023-10-10	0.360	0.380	0.360	0.380	0.380	174,200
2023-10-06	0.360	0.360	0.360	0.360	0.360	43,800
2023-10-05	0.390	0.390	0.370	0.370	0.370	27,600
2023-10-04	0.380	0.380	0.370	0.370	0.370	47,800
2023-10-03	0.380	0.380	0.380	0.380	0.380	2,000
2023-10-02	0.380	0.380	0.380	0.380	0.380	4,700
2023-09-29	0.380	0.390	0.380	0.390	0.390	20,700
2023-09-28	0.370	0.380	0.370	0.380	0.380	1,500
2023-09-27	0.360	0.380	0.360	0.370	0.370	57,100
2023-09-26	0.370	0.380	0.360	0.360	0.360	170,800
2023-09-25	0.390	0.410	0.360	0.370	0.370	201,700
2023-09-22	0.390	0.390	0.390	0.390	0.390	13,000
2023-09-21	0.400	0.400	0.390	0.400	0.400	19,300
2023-09-20	0.390	0.400	0.390	0.400	0.400	46,000
2023-09-19	0.390	0.400	0.390	0.390	0.390	63,000
2023-09-18	0.400	0.400	0.400	0.400	0.400	5,500
2023-09-15	0.410	0.410	0.400	0.410	0.410	19,600
2023-09-14	0.400	0.410	0.400	0.410	0.410	5,400
2023-09-13	0.390	0.400	0.390	0.390	0.390	402,000

← NewerPage 13 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.