Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.250	0.260	0.250	0.260	0.260	175,300
2025-05-12	0.280	0.280	0.240	0.260	0.260	1,013,100
2025-05-09	0.340	0.350	0.340	0.340	0.340	335,200
2025-05-08	0.350	0.350	0.340	0.340	0.340	408,800
2025-05-07	0.360	0.360	0.340	0.340	0.340	149,200
2025-05-06	0.360	0.360	0.350	0.360	0.360	64,500
2025-05-05	0.360	0.360	0.360	0.360	0.360	166,500
2025-05-02	0.360	0.360	0.350	0.350	0.350	207,800
2025-05-01	0.350	0.360	0.350	0.360	0.360	12,100
2025-04-30	0.360	0.360	0.350	0.350	0.350	5,000
2025-04-29	0.360	0.360	0.360	0.360	0.360	103,000
2025-04-28	0.370	0.370	0.360	0.360	0.360	79,300
2025-04-25	0.370	0.370	0.370	0.370	0.370	3,500
2025-04-24	0.360	0.370	0.360	0.370	0.370	337,900
2025-04-23	0.380	0.380	0.370	0.370	0.370	21,900
2025-04-22	0.370	0.390	0.350	0.360	0.360	291,100
2025-04-21	0.370	0.370	0.370	0.370	0.370	0
2025-04-17	0.370	0.370	0.370	0.370	0.370	8,500
2025-04-16	0.380	0.380	0.370	0.370	0.370	5,000
2025-04-15	0.380	0.380	0.370	0.370	0.370	37,000
2025-04-14	0.380	0.380	0.370	0.380	0.380	15,100
2025-04-11	0.360	0.360	0.350	0.360	0.360	26,100
2025-04-10	0.370	0.370	0.350	0.360	0.360	85,300
2025-04-09	0.350	0.360	0.350	0.360	0.360	119,100
2025-04-08	0.360	0.360	0.360	0.360	0.360	4,000
2025-04-07	0.330	0.370	0.330	0.370	0.370	82,900
2025-04-04	0.370	0.370	0.340	0.370	0.370	223,900
2025-04-03	0.370	0.370	0.370	0.370	0.370	149,300
2025-04-02	0.370	0.380	0.370	0.380	0.380	82,000
2025-04-01	0.360	0.370	0.360	0.370	0.370	84,900
2025-03-31	0.350	0.370	0.350	0.370	0.370	275,000
2025-03-28	0.360	0.360	0.350	0.360	0.360	110,600
2025-03-27	0.360	0.360	0.360	0.360	0.360	18,500
2025-03-26	0.370	0.380	0.350	0.350	0.350	61,400
2025-03-25	0.380	0.380	0.360	0.370	0.370	139,100
2025-03-24	0.370	0.380	0.370	0.370	0.370	89,000
2025-03-21	0.370	0.380	0.370	0.370	0.370	180,000
2025-03-20	0.380	0.390	0.360	0.360	0.360	650,500
2025-03-19	0.390	0.400	0.380	0.380	0.380	137,500
2025-03-18	0.390	0.400	0.360	0.370	0.370	124,500
2025-03-17	0.390	0.400	0.370	0.370	0.370	388,500
2025-03-14	0.400	0.400	0.360	0.360	0.360	112,200
2025-03-13	0.380	0.380	0.360	0.360	0.360	56,000
2025-03-12	0.390	0.390	0.370	0.370	0.370	11,600
2025-03-11	0.410	0.410	0.370	0.390	0.390	53,600
2025-03-10	0.410	0.410	0.380	0.390	0.390	68,700
2025-03-07	0.410	0.410	0.400	0.400	0.400	64,600
2025-03-06	0.400	0.400	0.390	0.400	0.400	11,300
2025-03-05	0.400	0.400	0.380	0.400	0.400	118,000
2025-03-04	0.410	0.410	0.380	0.380	0.380	93,500
2025-03-03	0.400	0.400	0.370	0.380	0.380	184,600
2025-02-28	0.410	0.420	0.390	0.390	0.390	85,500
2025-02-27	0.410	0.420	0.400	0.400	0.400	156,500
2025-02-26	0.420	0.430	0.390	0.400	0.400	234,800
2025-02-25	0.420	0.430	0.400	0.410	0.410	92,500
2025-02-24	0.420	0.450	0.410	0.410	0.410	441,400
2025-02-21	0.380	0.400	0.380	0.380	0.380	235,000
2025-02-20	0.380	0.390	0.370	0.380	0.380	476,000
2025-02-19	0.400	0.420	0.400	0.400	0.400	1,058,800
2025-02-18	0.390	0.410	0.380	0.400	0.400	2,062,900

← NewerPage 7 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.