Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.470	0.470	0.470	0.470	0.470	27,200
2023-06-14	0.460	0.500	0.460	0.480	0.480	27,700
2023-06-13	0.500	0.500	0.470	0.470	0.470	15,800
2023-06-12	0.440	0.500	0.440	0.500	0.500	618,100
2023-06-09	0.440	0.460	0.440	0.450	0.450	42,900
2023-06-08	0.440	0.440	0.420	0.440	0.440	24,000
2023-06-07	0.450	0.470	0.450	0.450	0.450	59,500
2023-06-06	0.420	0.470	0.410	0.470	0.470	338,700
2023-06-05	0.430	0.430	0.410	0.430	0.430	61,500
2023-06-02	0.410	0.410	0.400	0.410	0.410	175,300
2023-06-01	0.420	0.430	0.390	0.400	0.400	338,400
2023-05-31	0.460	0.480	0.430	0.430	0.430	211,800
2023-05-30	0.470	0.470	0.460	0.460	0.460	7,700
2023-05-29	0.470	0.470	0.460	0.470	0.470	9,000
2023-05-26	0.470	0.480	0.460	0.470	0.470	80,800
2023-05-25	0.470	0.470	0.460	0.470	0.470	19,100
2023-05-24	0.470	0.470	0.470	0.470	0.470	17,100
2023-05-23	0.500	0.500	0.480	0.480	0.480	50,100
2023-05-19	0.470	0.520	0.470	0.500	0.500	138,700
2023-05-18	0.480	0.490	0.470	0.470	0.470	7,500
2023-05-17	0.480	0.490	0.480	0.480	0.480	23,900
2023-05-16	0.480	0.510	0.480	0.510	0.510	6,400
2023-05-15	0.500	0.510	0.500	0.510	0.510	2,700
2023-05-12	0.500	0.550	0.480	0.550	0.550	70,200
2023-05-11	0.510	0.520	0.510	0.520	0.520	8,000
2023-05-10	0.500	0.530	0.500	0.530	0.530	15,900
2023-05-09	0.500	0.520	0.490	0.510	0.510	48,100
2023-05-08	0.510	0.530	0.500	0.510	0.510	50,000
2023-05-05	0.500	0.500	0.490	0.500	0.500	31,100
2023-05-04	0.490	0.510	0.490	0.510	0.510	4,900
2023-05-03	0.500	0.530	0.500	0.500	0.500	35,500
2023-05-02	0.500	0.540	0.490	0.530	0.530	81,100
2023-05-01	0.520	0.540	0.520	0.540	0.540	67,700
2023-04-28	0.520	0.520	0.500	0.520	0.520	32,600
2023-04-27	0.470	0.520	0.470	0.510	0.510	192,800
2023-04-26	0.470	0.470	0.470	0.470	0.470	51,700
2023-04-25	0.480	0.480	0.460	0.470	0.470	53,500
2023-04-24	0.490	0.490	0.460	0.470	0.470	154,900
2023-04-21	0.480	0.480	0.470	0.470	0.470	86,500
2023-04-20	0.490	0.490	0.480	0.490	0.490	65,800
2023-04-19	0.500	0.500	0.480	0.480	0.480	36,300
2023-04-18	0.500	0.500	0.490	0.490	0.490	5,000
2023-04-17	0.500	0.500	0.490	0.490	0.490	148,200
2023-04-14	0.500	0.500	0.490	0.490	0.490	57,200
2023-04-13	0.500	0.500	0.490	0.490	0.490	258,800
2023-04-12	0.490	0.490	0.480	0.480	0.480	77,600
2023-04-11	0.500	0.510	0.490	0.490	0.490	344,000
2023-04-10	0.500	0.500	0.480	0.490	0.490	118,000
2023-04-06	0.500	0.500	0.490	0.490	0.490	28,600
2023-04-05	0.490	0.500	0.490	0.500	0.500	5,500
2023-04-04	0.490	0.500	0.490	0.500	0.500	47,500
2023-04-03	0.500	0.510	0.490	0.500	0.500	352,800
2023-03-31	0.520	0.520	0.500	0.510	0.510	19,000
2023-03-30	0.520	0.530	0.520	0.530	0.530	21,500
2023-03-29	0.530	0.530	0.510	0.510	0.510	95,600
2023-03-28	0.520	0.540	0.510	0.530	0.530	35,600
2023-03-27	0.520	0.540	0.520	0.530	0.530	16,000
2023-03-24	0.530	0.550	0.520	0.550	0.550	11,300
2023-03-23	0.540	0.540	0.530	0.540	0.540	23,500
2023-03-22	0.540	0.540	0.540	0.540	0.540	9,500

← NewerPage 15 of 21 · 1,255 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.