Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.600	0.610	0.600	0.610	0.610	22,500
2022-06-29	0.620	0.620	0.610	0.610	0.610	14,600
2022-06-28	0.640	0.640	0.600	0.600	0.600	262,600
2022-06-27	0.650	0.650	0.630	0.630	0.630	89,200
2022-06-24	0.660	0.660	0.640	0.650	0.650	98,200
2022-06-23	0.680	0.680	0.620	0.630	0.630	222,900
2022-06-22	0.670	0.690	0.660	0.670	0.670	24,100
2022-06-21	0.720	0.720	0.700	0.700	0.700	98,200
2022-06-20	0.720	0.730	0.690	0.730	0.730	78,100
2022-06-17	0.690	0.740	0.670	0.730	0.730	355,100
2022-06-16	0.690	0.700	0.650	0.690	0.690	347,600
2022-06-15	0.690	0.720	0.670	0.710	0.710	143,000
2022-06-14	0.670	0.700	0.670	0.690	0.690	727,800
2022-06-13	0.660	0.670	0.630	0.670	0.670	218,800
2022-06-10	0.680	0.690	0.660	0.660	0.660	152,000
2022-06-09	0.690	0.710	0.690	0.710	0.710	72,500
2022-06-08	0.680	0.710	0.660	0.700	0.700	777,900
2022-06-07	0.670	0.690	0.660	0.690	0.690	257,400
2022-06-06	0.650	0.700	0.650	0.680	0.680	373,400
2022-06-03	0.630	0.640	0.620	0.640	0.640	98,600
2022-06-02	0.610	0.630	0.610	0.630	0.630	178,200
2022-06-01	0.610	0.610	0.610	0.610	0.610	27,800
2022-05-31	0.620	0.620	0.600	0.610	0.610	19,000
2022-05-30	0.610	0.610	0.600	0.600	0.600	49,900
2022-05-27	0.620	0.620	0.610	0.610	0.610	94,400
2022-05-26	0.620	0.630	0.610	0.630	0.630	46,500
2022-05-25	0.600	0.630	0.600	0.630	0.630	44,200
2022-05-24	0.600	0.610	0.600	0.610	0.610	58,600
2022-05-20	0.590	0.600	0.590	0.600	0.600	46,700
2022-05-19	0.580	0.600	0.580	0.600	0.600	52,000
2022-05-18	0.590	0.590	0.580	0.580	0.580	10,100
2022-05-17	0.590	0.600	0.590	0.600	0.600	9,300
2022-05-16	0.590	0.590	0.580	0.590	0.590	27,500
2022-05-13	0.600	0.610	0.590	0.600	0.600	39,900
2022-05-12	0.600	0.610	0.590	0.590	0.590	180,400
2022-05-11	0.620	0.630	0.600	0.600	0.600	81,700
2022-05-10	0.610	0.610	0.600	0.600	0.600	91,000
2022-05-09	0.600	0.620	0.590	0.610	0.610	235,700
2022-05-06	0.630	0.640	0.610	0.620	0.620	221,500
2022-05-05	0.640	0.640	0.610	0.620	0.620	29,800
2022-05-04	0.610	0.650	0.600	0.640	0.640	230,000
2022-05-03	0.610	0.620	0.600	0.610	0.610	11,500
2022-05-02	0.610	0.630	0.600	0.630	0.630	284,700
2022-04-29	0.610	0.620	0.600	0.620	0.620	62,700
2022-04-28	0.600	0.610	0.600	0.610	0.610	79,000
2022-04-27	0.600	0.610	0.600	0.610	0.610	82,400
2022-04-26	0.610	0.620	0.580	0.610	0.610	183,900
2022-04-25	0.590	0.610	0.580	0.610	0.610	114,100
2022-04-22	0.630	0.640	0.580	0.600	0.600	449,500
2022-04-21	0.660	0.670	0.620	0.630	0.630	567,200
2022-04-20	0.660	0.670	0.660	0.670	0.670	303,300
2022-04-19	0.670	0.670	0.660	0.660	0.660	137,900
2022-04-18	0.670	0.680	0.670	0.680	0.680	170,700
2022-04-14	0.680	0.690	0.670	0.670	0.670	53,600
2022-04-13	0.680	0.680	0.670	0.680	0.680	174,100
2022-04-12	0.670	0.690	0.670	0.680	0.680	37,400
2022-04-11	0.660	0.700	0.660	0.680	0.680	394,800
2022-04-08	0.650	0.670	0.650	0.670	0.670	45,300
2022-04-07	0.650	0.660	0.650	0.660	0.660	76,400
2022-04-06	0.650	0.660	0.650	0.650	0.650	241,700

← NewerPage 19 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.