Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.600	0.610	0.590	0.600	0.600	121,700
2022-01-10	0.600	0.610	0.590	0.600	0.600	296,600
2022-01-07	0.610	0.630	0.590	0.600	0.600	316,800
2022-01-06	0.580	0.590	0.560	0.580	0.580	101,900
2022-01-05	0.590	0.590	0.580	0.590	0.590	55,600
2022-01-04	0.600	0.600	0.580	0.590	0.590	95,600
2021-12-31	0.580	0.590	0.580	0.590	0.590	26,400
2021-12-30	0.570	0.580	0.570	0.580	0.580	58,500
2021-12-29	0.570	0.580	0.560	0.580	0.580	308,200
2021-12-24	0.570	0.570	0.560	0.570	0.570	8,000
2021-12-23	0.540	0.570	0.530	0.560	0.560	316,300
2021-12-22	0.530	0.530	0.510	0.530	0.530	265,400
2021-12-21	0.540	0.540	0.520	0.520	0.520	273,400
2021-12-20	0.550	0.550	0.530	0.540	0.540	66,800
2021-12-17	0.540	0.550	0.530	0.550	0.550	96,700
2021-12-16	0.510	0.540	0.510	0.540	0.540	185,900
2021-12-15	0.530	0.530	0.500	0.510	0.510	142,500
2021-12-14	0.540	0.540	0.520	0.540	0.540	153,800
2021-12-13	0.540	0.550	0.520	0.540	0.540	143,300
2021-12-10	0.540	0.550	0.520	0.530	0.530	465,500
2021-12-09	0.550	0.570	0.530	0.530	0.530	509,400
2021-12-08	0.590	0.590	0.540	0.550	0.550	847,200
2021-12-07	0.580	0.590	0.570	0.580	0.580	126,100
2021-12-06	0.570	0.580	0.570	0.580	0.580	47,500
2021-12-03	0.580	0.590	0.570	0.590	0.590	23,500
2021-12-02	0.590	0.610	0.570	0.570	0.570	790,500
2021-12-01	0.590	0.600	0.580	0.600	0.600	259,200
2021-11-30	0.600	0.610	0.580	0.590	0.590	186,400
2021-11-29	0.610	0.610	0.580	0.590	0.590	138,200
2021-11-26	0.600	0.620	0.580	0.620	0.620	281,200
2021-11-25	0.630	0.630	0.610	0.610	0.610	228,300
2021-11-24	0.620	0.640	0.610	0.640	0.640	119,400
2021-11-23	0.650	0.650	0.610	0.650	0.650	208,100
2021-11-22	0.620	0.650	0.620	0.650	0.650	108,800
2021-11-19	0.640	0.640	0.620	0.620	0.620	41,900
2021-11-18	0.640	0.650	0.630	0.650	0.650	295,500
2021-11-17	0.640	0.650	0.640	0.640	0.640	6,500
2021-11-16	0.660	0.660	0.640	0.640	0.640	105,900
2021-11-15	0.670	0.670	0.650	0.660	0.660	190,000
2021-11-12	0.660	0.670	0.650	0.670	0.670	165,300
2021-11-11	0.660	0.660	0.650	0.660	0.660	54,100
2021-11-10	0.660	0.670	0.650	0.660	0.660	1,198,400
2021-11-09	0.680	0.680	0.670	0.680	0.680	57,000
2021-11-08	0.670	0.680	0.660	0.680	0.680	185,700
2021-11-05	0.660	0.660	0.660	0.660	0.660	41,000
2021-11-04	0.670	0.680	0.660	0.670	0.670	279,200
2021-11-03	0.640	0.660	0.640	0.650	0.650	58,400
2021-11-02	0.650	0.650	0.640	0.650	0.650	152,500
2021-11-01	0.610	0.650	0.610	0.630	0.630	114,200
2021-10-29	0.620	0.620	0.590	0.600	0.600	201,500
2021-10-28	0.610	0.630	0.590	0.600	0.600	143,700
2021-10-27	0.620	0.620	0.600	0.600	0.600	127,200
2021-10-26	0.640	0.640	0.620	0.620	0.620	48,800
2021-10-25	0.650	0.650	0.640	0.650	0.650	153,000
2021-10-22	0.640	0.650	0.630	0.650	0.650	160,800
2021-10-21	0.630	0.630	0.610	0.630	0.630	351,600
2021-10-20	0.630	0.630	0.630	0.630	0.630	89,100
2021-10-19	0.620	0.630	0.620	0.630	0.630	38,100
2021-10-18	0.630	0.640	0.620	0.630	0.630	353,900
2021-10-15	0.630	0.640	0.630	0.630	0.630	64,300

← NewerPage 21 of 22 · 1,261 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.