Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.650	0.660	0.650	0.660	0.660	31,600
2022-04-04	0.650	0.670	0.650	0.660	0.660	633,100
2022-04-01	0.670	0.670	0.650	0.660	0.660	299,600
2022-03-31	0.660	0.680	0.660	0.670	0.670	8,700
2022-03-30	0.670	0.680	0.670	0.670	0.670	49,200
2022-03-29	0.670	0.700	0.660	0.700	0.700	72,300
2022-03-28	0.670	0.670	0.650	0.660	0.660	269,800
2022-03-25	0.660	0.680	0.660	0.680	0.680	44,400
2022-03-24	0.680	0.680	0.650	0.660	0.660	345,700
2022-03-23	0.650	0.690	0.650	0.690	0.690	321,800
2022-03-22	0.650	0.660	0.650	0.660	0.660	50,400
2022-03-21	0.660	0.660	0.650	0.660	0.660	232,300
2022-03-18	0.650	0.670	0.650	0.660	0.660	296,400
2022-03-17	0.650	0.670	0.650	0.670	0.670	69,700
2022-03-16	0.640	0.650	0.630	0.650	0.650	65,500
2022-03-15	0.620	0.720	0.620	0.620	0.620	347,400
2022-03-14	0.650	0.650	0.580	0.620	0.620	704,300
2022-03-11	0.660	0.670	0.590	0.650	0.650	541,800
2022-03-10	0.670	0.670	0.660	0.670	0.670	32,700
2022-03-09	0.640	0.660	0.640	0.660	0.660	108,200
2022-03-08	0.670	0.670	0.620	0.620	0.620	140,400
2022-03-07	0.690	0.690	0.650	0.670	0.670	212,900
2022-03-04	0.690	0.710	0.680	0.700	0.700	134,900
2022-03-03	0.700	0.700	0.670	0.700	0.700	210,100
2022-03-02	0.660	0.720	0.620	0.720	0.720	737,000
2022-03-01	0.640	0.670	0.610	0.670	0.670	664,200
2022-02-28	0.650	0.650	0.630	0.640	0.640	61,600
2022-02-25	0.660	0.660	0.640	0.660	0.660	117,700
2022-02-24	0.600	0.640	0.590	0.640	0.640	190,300
2022-02-23	0.660	0.660	0.630	0.640	0.640	52,300
2022-02-22	0.620	0.640	0.610	0.640	0.640	253,500
2022-02-18	0.670	0.670	0.640	0.650	0.650	81,300
2022-02-17	0.700	0.700	0.670	0.670	0.670	36,900
2022-02-16	0.700	0.720	0.670	0.700	0.700	737,500
2022-02-15	0.630	0.710	0.630	0.710	0.710	443,600
2022-02-14	0.630	0.630	0.610	0.620	0.620	207,600
2022-02-11	0.610	0.650	0.600	0.630	0.630	314,500
2022-02-10	0.600	0.610	0.600	0.610	0.610	27,700
2022-02-09	0.600	0.600	0.590	0.600	0.600	22,500
2022-02-08	0.610	0.620	0.600	0.600	0.600	111,000
2022-02-07	0.600	0.620	0.600	0.600	0.600	30,900
2022-02-04	0.600	0.610	0.600	0.600	0.600	10,500
2022-02-03	0.620	0.620	0.600	0.610	0.610	116,600
2022-02-02	0.590	0.630	0.590	0.620	0.620	325,400
2022-02-01	0.590	0.600	0.590	0.600	0.600	113,100
2022-01-31	0.590	0.590	0.570	0.570	0.570	28,200
2022-01-28	0.600	0.600	0.590	0.590	0.590	87,400
2022-01-27	0.600	0.610	0.590	0.600	0.600	17,800
2022-01-26	0.600	0.620	0.600	0.610	0.610	80,400
2022-01-25	0.620	0.620	0.590	0.610	0.610	65,900
2022-01-24	0.590	0.620	0.580	0.610	0.610	172,100
2022-01-21	0.590	0.620	0.590	0.600	0.600	206,200
2022-01-20	0.590	0.610	0.580	0.590	0.590	86,700
2022-01-19	0.590	0.590	0.580	0.580	0.580	13,600
2022-01-18	0.580	0.590	0.580	0.590	0.590	25,000
2022-01-17	0.580	0.590	0.580	0.580	0.580	60,700
2022-01-14	0.590	0.590	0.570	0.590	0.590	111,200
2022-01-13	0.610	0.630	0.600	0.600	0.600	91,200
2022-01-12	0.610	0.620	0.600	0.600	0.600	104,800
2022-01-11	0.600	0.610	0.590	0.600	0.600	121,700

← NewerPage 20 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.