Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.530	0.550	0.530	0.540	0.540	3,700
2022-09-27	0.530	0.540	0.530	0.540	0.540	44,600
2022-09-26	0.540	0.550	0.530	0.530	0.530	163,500
2022-09-23	0.570	0.570	0.540	0.560	0.560	219,500
2022-09-22	0.580	0.580	0.560	0.580	0.580	134,800
2022-09-21	0.580	0.580	0.580	0.580	0.580	34,500
2022-09-20	0.580	0.580	0.570	0.580	0.580	97,100
2022-09-19	0.590	0.590	0.560	0.580	0.580	95,800
2022-09-16	0.600	0.600	0.590	0.590	0.590	33,700
2022-09-15	0.600	0.610	0.600	0.610	0.610	44,000
2022-09-14	0.600	0.600	0.600	0.600	0.600	13,700
2022-09-13	0.600	0.600	0.600	0.600	0.600	118,000
2022-09-12	0.620	0.620	0.610	0.610	0.610	10,400
2022-09-09	0.610	0.620	0.600	0.610	0.610	35,200
2022-09-08	0.600	0.620	0.600	0.610	0.610	60,500
2022-09-07	0.620	0.630	0.610	0.610	0.610	124,400
2022-09-06	0.620	0.630	0.600	0.630	0.630	106,600
2022-09-02	0.600	0.630	0.600	0.630	0.630	474,400
2022-09-01	0.620	0.620	0.600	0.600	0.600	178,900
2022-08-31	0.610	0.620	0.610	0.620	0.620	6,400
2022-08-30	0.620	0.620	0.600	0.600	0.600	165,500
2022-08-29	0.600	0.600	0.590	0.600	0.600	39,700
2022-08-26	0.620	0.630	0.600	0.600	0.600	288,300
2022-08-25	0.630	0.640	0.630	0.630	0.630	87,900
2022-08-24	0.640	0.640	0.630	0.640	0.640	72,900
2022-08-23	0.630	0.650	0.620	0.650	0.650	93,300
2022-08-22	0.620	0.650	0.620	0.650	0.650	83,300
2022-08-19	0.640	0.650	0.630	0.630	0.630	85,000
2022-08-18	0.650	0.670	0.620	0.660	0.660	134,500
2022-08-17	0.660	0.680	0.650	0.660	0.660	59,200
2022-08-16	0.630	0.690	0.630	0.690	0.690	455,000
2022-08-15	0.640	0.640	0.620	0.640	0.640	89,800
2022-08-12	0.640	0.640	0.620	0.640	0.640	41,200
2022-08-11	0.660	0.660	0.640	0.640	0.640	34,000
2022-08-10	0.660	0.660	0.650	0.650	0.650	22,200
2022-08-09	0.640	0.660	0.640	0.650	0.650	31,500
2022-08-08	0.630	0.660	0.630	0.650	0.650	20,500
2022-08-05	0.660	0.660	0.630	0.630	0.630	55,000
2022-08-04	0.650	0.690	0.640	0.660	0.660	44,200
2022-08-03	0.620	0.640	0.610	0.610	0.610	27,200
2022-08-02	0.630	0.640	0.620	0.620	0.620	31,900
2022-07-29	0.630	0.650	0.630	0.650	0.650	62,200
2022-07-28	0.630	0.650	0.630	0.640	0.640	45,300
2022-07-27	0.630	0.630	0.620	0.630	0.630	42,000
2022-07-26	0.620	0.620	0.620	0.620	0.620	51,900
2022-07-25	0.630	0.630	0.610	0.630	0.630	81,600
2022-07-22	0.630	0.650	0.630	0.630	0.630	26,900
2022-07-21	0.630	0.650	0.630	0.640	0.640	14,900
2022-07-20	0.640	0.650	0.630	0.640	0.640	40,400
2022-07-19	0.640	0.650	0.630	0.650	0.650	66,300
2022-07-18	0.610	0.640	0.610	0.640	0.640	83,900
2022-07-15	0.580	0.630	0.580	0.610	0.610	86,600
2022-07-14	0.600	0.600	0.580	0.590	0.590	32,500
2022-07-13	0.600	0.610	0.590	0.610	0.610	87,500
2022-07-12	0.600	0.620	0.600	0.610	0.610	58,900
2022-07-11	0.600	0.600	0.580	0.600	0.600	6,500
2022-07-08	0.580	0.630	0.570	0.590	0.590	577,100
2022-07-07	0.580	0.590	0.570	0.580	0.580	237,600
2022-07-06	0.560	0.620	0.560	0.600	0.600	527,600
2022-07-05	0.600	0.600	0.580	0.590	0.590	95,300

← NewerPage 18 of 21 · 1,256 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.