Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.510	0.510	0.500	0.510	0.510	10,000
2022-12-20	0.510	0.510	0.490	0.500	0.500	372,700
2022-12-19	0.510	0.510	0.500	0.510	0.510	53,500
2022-12-16	0.510	0.510	0.500	0.500	0.500	42,000
2022-12-15	0.510	0.510	0.500	0.500	0.500	50,400
2022-12-14	0.510	0.510	0.500	0.500	0.500	66,500
2022-12-13	0.520	0.520	0.500	0.500	0.500	20,000
2022-12-12	0.510	0.530	0.510	0.510	0.510	65,900
2022-12-09	0.520	0.520	0.520	0.520	0.520	24,500
2022-12-08	0.510	0.520	0.500	0.500	0.500	25,500
2022-12-07	0.510	0.540	0.510	0.520	0.520	89,400
2022-12-06	0.520	0.520	0.470	0.490	0.490	673,900
2022-12-05	0.530	0.530	0.510	0.510	0.510	68,900
2022-12-02	0.510	0.520	0.510	0.510	0.510	59,700
2022-12-01	0.520	0.520	0.500	0.520	0.520	15,800
2022-11-30	0.520	0.520	0.510	0.510	0.510	7,500
2022-11-29	0.500	0.540	0.500	0.530	0.530	85,400
2022-11-28	0.500	0.500	0.490	0.490	0.490	38,500
2022-11-25	0.520	0.520	0.510	0.510	0.510	4,500
2022-11-24	0.520	0.520	0.500	0.500	0.500	21,000
2022-11-23	0.500	0.500	0.500	0.500	0.500	17,400
2022-11-22	0.500	0.520	0.500	0.520	0.520	16,800
2022-11-21	0.510	0.520	0.500	0.500	0.500	6,800
2022-11-18	0.520	0.520	0.500	0.510	0.510	36,400
2022-11-17	0.530	0.530	0.510	0.520	0.520	19,000
2022-11-16	0.530	0.530	0.500	0.510	0.510	36,200
2022-11-15	0.530	0.540	0.520	0.540	0.540	10,100
2022-11-14	0.500	0.540	0.500	0.540	0.540	60,300
2022-11-11	0.540	0.550	0.500	0.520	0.520	36,500
2022-11-10	0.510	0.530	0.500	0.530	0.530	65,600
2022-11-09	0.500	0.510	0.500	0.500	0.500	512,500
2022-11-08	0.500	0.510	0.500	0.500	0.500	269,500
2022-11-07	0.510	0.510	0.490	0.500	0.500	260,500
2022-11-04	0.530	0.530	0.510	0.510	0.510	196,800
2022-11-03	0.520	0.530	0.520	0.520	0.520	52,200
2022-11-02	0.550	0.550	0.540	0.550	0.550	47,300
2022-11-01	0.550	0.550	0.540	0.540	0.540	11,600
2022-10-31	0.530	0.540	0.530	0.540	0.540	24,500
2022-10-28	0.530	0.540	0.520	0.520	0.520	16,500
2022-10-27	0.530	0.540	0.520	0.530	0.530	68,400
2022-10-26	0.530	0.540	0.530	0.540	0.540	8,800
2022-10-25	0.540	0.550	0.530	0.530	0.530	22,700
2022-10-24	0.530	0.530	0.520	0.520	0.520	11,600
2022-10-21	0.530	0.530	0.530	0.530	0.530	4,000
2022-10-20	0.530	0.530	0.520	0.520	0.520	133,400
2022-10-19	0.530	0.540	0.530	0.530	0.530	4,300
2022-10-18	0.550	0.550	0.530	0.540	0.540	7,100
2022-10-17	0.540	0.540	0.530	0.540	0.540	52,300
2022-10-14	0.560	0.560	0.540	0.540	0.540	25,200
2022-10-13	0.550	0.550	0.540	0.550	0.550	5,500
2022-10-12	0.560	0.560	0.530	0.530	0.530	167,100
2022-10-11	0.570	0.570	0.550	0.550	0.550	85,400
2022-10-07	0.570	0.580	0.570	0.580	0.580	14,000
2022-10-06	0.600	0.600	0.600	0.600	0.600	1,600
2022-10-05	0.550	0.580	0.550	0.580	0.580	30,000
2022-10-04	0.540	0.560	0.540	0.560	0.560	100,900
2022-10-03	0.540	0.560	0.530	0.550	0.550	24,100
2022-09-30	0.530	0.550	0.530	0.550	0.550	71,900
2022-09-29	0.540	0.540	0.530	0.540	0.540	17,000
2022-09-28	0.530	0.550	0.530	0.540	0.540	3,700

← NewerPage 17 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.