Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.400	0.410	0.390	0.400	0.400	250,800
2023-09-11	0.410	0.410	0.390	0.410	0.410	29,500
2023-09-08	0.410	0.420	0.390	0.410	0.410	803,200
2023-09-07	0.420	0.430	0.410	0.420	0.420	129,000
2023-09-06	0.430	0.440	0.410	0.430	0.430	137,700
2023-09-05	0.440	0.450	0.430	0.430	0.430	60,400
2023-09-01	0.480	0.480	0.460	0.460	0.460	28,700
2023-08-31	0.480	0.480	0.450	0.480	0.480	89,100
2023-08-30	0.460	0.480	0.450	0.470	0.470	81,000
2023-08-29	0.450	0.450	0.440	0.450	0.450	173,000
2023-08-28	0.440	0.440	0.430	0.430	0.430	339,400
2023-08-25	0.420	0.450	0.410	0.440	0.440	376,400
2023-08-24	0.420	0.420	0.400	0.410	0.410	91,300
2023-08-23	0.400	0.410	0.400	0.410	0.410	77,400
2023-08-22	0.400	0.400	0.390	0.390	0.390	78,600
2023-08-21	0.410	0.410	0.380	0.390	0.390	59,500
2023-08-18	0.400	0.420	0.390	0.410	0.410	111,000
2023-08-17	0.410	0.410	0.390	0.400	0.400	182,500
2023-08-16	0.410	0.440	0.380	0.420	0.420	160,300
2023-08-15	0.390	0.410	0.380	0.410	0.410	198,600
2023-08-14	0.370	0.410	0.370	0.380	0.380	54,500
2023-08-11	0.390	0.400	0.370	0.370	0.370	147,600
2023-08-10	0.400	0.410	0.380	0.400	0.400	379,600
2023-08-09	0.410	0.430	0.400	0.400	0.400	326,300
2023-08-08	0.350	0.390	0.350	0.370	0.370	145,400
2023-08-04	0.370	0.380	0.360	0.370	0.370	143,600
2023-08-03	0.360	0.380	0.360	0.370	0.370	90,200
2023-08-02	0.390	0.400	0.380	0.380	0.380	29,500
2023-08-01	0.400	0.410	0.380	0.390	0.390	126,500
2023-07-31	0.400	0.410	0.400	0.410	0.410	12,400
2023-07-28	0.390	0.400	0.380	0.400	0.400	41,700
2023-07-27	0.410	0.410	0.410	0.410	0.410	1,700
2023-07-26	0.400	0.400	0.390	0.400	0.400	82,000
2023-07-25	0.410	0.410	0.400	0.400	0.400	36,100
2023-07-24	0.400	0.400	0.400	0.400	0.400	2,500
2023-07-21	0.400	0.400	0.390	0.390	0.390	136,100
2023-07-20	0.420	0.420	0.400	0.410	0.410	37,100
2023-07-19	0.410	0.420	0.400	0.420	0.420	140,400
2023-07-18	0.420	0.440	0.400	0.400	0.400	373,100
2023-07-17	0.460	0.480	0.390	0.410	0.410	698,000
2023-07-14	0.490	0.500	0.490	0.490	0.490	28,600
2023-07-13	0.490	0.510	0.490	0.500	0.500	17,000
2023-07-12	0.500	0.500	0.480	0.480	0.480	67,300
2023-07-11	0.470	0.510	0.470	0.500	0.500	181,600
2023-07-10	0.460	0.480	0.460	0.480	0.480	55,700
2023-07-07	0.460	0.470	0.430	0.470	0.470	51,100
2023-07-06	0.460	0.470	0.460	0.470	0.470	12,800
2023-07-05	0.450	0.470	0.450	0.470	0.470	29,200
2023-07-04	0.440	0.470	0.440	0.470	0.470	15,600
2023-06-30	0.450	0.460	0.450	0.460	0.460	29,000
2023-06-29	0.460	0.460	0.460	0.460	0.460	14,300
2023-06-28	0.470	0.480	0.460	0.470	0.470	68,000
2023-06-27	0.450	0.480	0.440	0.470	0.470	143,500
2023-06-26	0.480	0.480	0.460	0.460	0.460	89,000
2023-06-23	0.470	0.470	0.470	0.470	0.470	12,500
2023-06-22	0.450	0.470	0.450	0.470	0.470	40,400
2023-06-21	0.440	0.470	0.440	0.470	0.470	84,500
2023-06-20	0.440	0.450	0.440	0.450	0.450	106,000
2023-06-19	0.460	0.460	0.460	0.460	0.460	17,300
2023-06-16	0.470	0.470	0.460	0.460	0.460	54,000

← NewerPage 14 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.