Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.390	0.390	0.360	0.380	0.380	31,100
2025-02-13	0.380	0.380	0.370	0.380	0.380	5,500
2025-02-12	0.410	0.410	0.380	0.380	0.380	223,000
2025-02-11	0.360	0.360	0.350	0.350	0.350	60,200
2025-02-10	0.350	0.360	0.350	0.360	0.360	5,500
2025-02-07	0.360	0.360	0.350	0.350	0.350	32,100
2025-02-06	0.360	0.360	0.360	0.360	0.360	2,800
2025-02-05	0.360	0.360	0.360	0.360	0.360	2,000
2025-02-04	0.360	0.370	0.360	0.360	0.360	32,500
2025-02-03	0.360	0.360	0.350	0.350	0.350	25,600
2025-01-31	0.370	0.370	0.360	0.360	0.360	7,900
2025-01-30	0.380	0.380	0.370	0.370	0.370	20,500
2025-01-29	0.380	0.390	0.380	0.380	0.380	7,000
2025-01-28	0.380	0.380	0.380	0.380	0.380	3,500
2025-01-27	0.390	0.390	0.380	0.380	0.380	18,000
2025-01-24	0.390	0.390	0.380	0.380	0.380	26,000
2025-01-23	0.390	0.400	0.390	0.400	0.400	2,100
2025-01-22	0.390	0.390	0.380	0.380	0.380	28,000
2025-01-21	0.420	0.420	0.380	0.390	0.390	97,500
2025-01-20	0.380	0.390	0.380	0.390	0.390	15,500
2025-01-17	0.390	0.400	0.390	0.400	0.400	89,100
2025-01-16	0.400	0.400	0.360	0.360	0.360	209,400
2025-01-15	0.430	0.430	0.400	0.400	0.400	131,400
2025-01-14	0.410	0.420	0.410	0.420	0.420	5,500
2025-01-13	0.420	0.430	0.410	0.410	0.410	49,200
2025-01-10	0.450	0.450	0.420	0.440	0.440	20,100
2025-01-09	0.460	0.460	0.410	0.410	0.410	51,000
2025-01-08	0.450	0.450	0.410	0.420	0.420	44,200
2025-01-07	0.450	0.450	0.450	0.450	0.450	17,600
2025-01-06	0.470	0.470	0.450	0.450	0.450	5,200
2025-01-03	0.460	0.460	0.460	0.460	0.460	0
2025-01-02	0.430	0.470	0.430	0.460	0.460	44,000
2024-12-31	0.420	0.430	0.420	0.420	0.420	85,000
2024-12-30	0.440	0.440	0.430	0.430	0.430	34,400
2024-12-27	0.460	0.460	0.440	0.440	0.440	68,100
2024-12-24	0.480	0.480	0.480	0.480	0.480	15,100
2024-12-23	0.480	0.480	0.460	0.460	0.460	103,900
2024-12-20	0.480	0.490	0.480	0.480	0.480	232,000
2024-12-19	0.500	0.500	0.480	0.480	0.480	51,600
2024-12-18	0.520	0.520	0.500	0.520	0.520	2,206,200
2024-12-17	0.530	0.530	0.490	0.500	0.500	2,330,400
2024-12-16	0.540	0.550	0.520	0.530	0.530	59,500
2024-12-13	0.540	0.550	0.520	0.520	0.520	1,557,200
2024-12-12	0.560	0.560	0.550	0.550	0.550	426,700
2024-12-11	0.550	0.560	0.550	0.550	0.550	144,100
2024-12-10	0.550	0.560	0.550	0.550	0.550	113,000
2024-12-09	0.550	0.560	0.550	0.550	0.550	155,100
2024-12-06	0.550	0.560	0.550	0.550	0.550	83,700
2024-12-05	0.530	0.560	0.530	0.560	0.560	321,100
2024-12-04	0.510	0.530	0.510	0.530	0.530	1,469,100
2024-12-03	0.510	0.540	0.510	0.520	0.520	2,223,400
2024-12-02	0.500	0.530	0.500	0.530	0.530	110,100
2024-11-29	0.500	0.530	0.500	0.520	0.520	1,037,400
2024-11-28	0.490	0.520	0.490	0.520	0.520	1,749,000
2024-11-27	0.470	0.510	0.470	0.510	0.510	1,633,000
2024-11-26	0.480	0.520	0.470	0.500	0.500	1,085,200
2024-11-25	0.480	0.500	0.480	0.500	0.500	93,900
2024-11-22	0.480	0.500	0.470	0.500	0.500	262,600
2024-11-21	0.470	0.490	0.470	0.490	0.490	472,800
2024-11-20	0.460	0.490	0.460	0.480	0.480	914,100

← NewerPage 8 of 21 · 1,259 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.