Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.550	0.550	0.540	0.540	0.540	17,700
2023-03-20	0.540	0.560	0.530	0.550	0.550	49,600
2023-03-17	0.540	0.540	0.530	0.540	0.540	56,000
2023-03-16	0.540	0.540	0.530	0.530	0.530	18,500
2023-03-15	0.520	0.570	0.520	0.540	0.540	86,000
2023-03-14	0.530	0.550	0.530	0.540	0.540	78,700
2023-03-13	0.540	0.540	0.530	0.530	0.530	21,700
2023-03-10	0.550	0.590	0.550	0.550	0.550	36,800
2023-03-09	0.580	0.580	0.570	0.570	0.570	22,500
2023-03-08	0.570	0.580	0.570	0.580	0.580	16,600
2023-03-07	0.570	0.580	0.570	0.580	0.580	5,600
2023-03-06	0.570	0.570	0.570	0.570	0.570	55,700
2023-03-03	0.580	0.580	0.560	0.560	0.560	12,000
2023-03-02	0.590	0.590	0.570	0.580	0.580	51,400
2023-03-01	0.570	0.590	0.560	0.570	0.570	28,800
2023-02-28	0.560	0.570	0.560	0.570	0.570	10,100
2023-02-27	0.560	0.560	0.560	0.560	0.560	10,000
2023-02-24	0.580	0.580	0.570	0.570	0.570	8,200
2023-02-23	0.560	0.580	0.560	0.560	0.560	13,800
2023-02-22	0.600	0.600	0.550	0.570	0.570	116,000
2023-02-21	0.600	0.600	0.600	0.600	0.600	20,000
2023-02-17	0.570	0.610	0.570	0.610	0.610	94,100
2023-02-16	0.610	0.610	0.590	0.600	0.600	291,100
2023-02-15	0.610	0.610	0.610	0.610	0.610	13,300
2023-02-14	0.610	0.620	0.610	0.620	0.620	9,400
2023-02-13	0.630	0.650	0.600	0.620	0.620	29,800
2023-02-10	0.640	0.640	0.590	0.590	0.590	11,000
2023-02-09	0.620	0.620	0.610	0.610	0.610	4,800
2023-02-08	0.640	0.640	0.630	0.630	0.630	4,500
2023-02-07	0.650	0.650	0.650	0.650	0.650	20,000
2023-02-06	0.670	0.670	0.620	0.640	0.640	25,500
2023-02-03	0.620	0.650	0.610	0.610	0.610	15,200
2023-02-02	0.630	0.650	0.630	0.650	0.650	26,900
2023-02-01	0.620	0.640	0.620	0.640	0.640	11,500
2023-01-31	0.630	0.630	0.630	0.630	0.630	1,000
2023-01-30	0.630	0.640	0.610	0.620	0.620	80,300
2023-01-27	0.630	0.670	0.620	0.660	0.660	230,300
2023-01-26	0.650	0.650	0.610	0.630	0.630	31,800
2023-01-25	0.650	0.660	0.640	0.650	0.650	22,800
2023-01-24	0.670	0.670	0.660	0.660	0.660	241,200
2023-01-23	0.690	0.690	0.660	0.670	0.670	134,300
2023-01-20	0.680	0.720	0.670	0.720	0.720	287,500
2023-01-19	0.670	0.690	0.660	0.690	0.690	42,700
2023-01-18	0.670	0.690	0.660	0.690	0.690	74,600
2023-01-17	0.640	0.690	0.640	0.690	0.690	155,300
2023-01-16	0.630	0.650	0.630	0.650	0.650	69,300
2023-01-13	0.610	0.630	0.610	0.630	0.630	159,600
2023-01-12	0.600	0.630	0.600	0.630	0.630	211,000
2023-01-11	0.580	0.620	0.580	0.600	0.600	204,300
2023-01-10	0.590	0.610	0.560	0.600	0.600	199,100
2023-01-09	0.550	0.600	0.550	0.580	0.580	807,600
2023-01-06	0.530	0.530	0.520	0.530	0.530	35,700
2023-01-05	0.500	0.530	0.500	0.520	0.520	81,200
2023-01-04	0.510	0.510	0.500	0.510	0.510	2,000
2023-01-03	0.500	0.500	0.500	0.500	0.500	14,600
2022-12-30	0.500	0.500	0.500	0.500	0.500	38,200
2022-12-29	0.500	0.500	0.490	0.490	0.490	17,600
2022-12-28	0.480	0.500	0.480	0.500	0.500	51,900
2022-12-23	0.490	0.490	0.490	0.490	0.490	4,700
2022-12-22	0.490	0.500	0.490	0.500	0.500	41,400

← NewerPage 16 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.