Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.430	0.480	0.430	0.480	0.480	454,900
2024-11-18	0.430	0.470	0.420	0.460	0.460	938,300
2024-11-15	0.420	0.450	0.400	0.450	0.450	910,100
2024-11-14	0.420	0.430	0.410	0.420	0.420	1,689,000
2024-11-13	0.510	0.510	0.450	0.460	0.460	1,333,600
2024-11-12	0.510	0.510	0.490	0.490	0.490	1,104,300
2024-11-11	0.500	0.510	0.490	0.500	0.500	1,031,200
2024-11-08	0.520	0.520	0.500	0.500	0.500	43,400
2024-11-07	0.530	0.550	0.530	0.530	0.530	37,000
2024-11-06	0.520	0.550	0.510	0.550	0.550	210,100
2024-11-05	0.510	0.530	0.510	0.530	0.530	26,800
2024-11-04	0.500	0.520	0.500	0.520	0.520	67,000
2024-11-01	0.510	0.520	0.500	0.510	0.510	215,200
2024-10-31	0.510	0.520	0.510	0.520	0.520	10,300
2024-10-30	0.510	0.520	0.500	0.510	0.510	37,300
2024-10-29	0.510	0.520	0.500	0.500	0.500	42,500
2024-10-28	0.500	0.520	0.500	0.520	0.520	63,800
2024-10-25	0.520	0.520	0.520	0.520	0.520	3,200
2024-10-24	0.510	0.510	0.500	0.510	0.510	20,900
2024-10-23	0.500	0.500	0.490	0.500	0.500	41,200
2024-10-22	0.490	0.520	0.490	0.520	0.520	29,300
2024-10-21	0.500	0.520	0.490	0.510	0.510	77,300
2024-10-18	0.500	0.510	0.500	0.510	0.510	14,500
2024-10-17	0.520	0.520	0.500	0.510	0.510	20,100
2024-10-16	0.520	0.520	0.500	0.520	0.520	23,100
2024-10-15	0.500	0.520	0.500	0.510	0.510	132,900
2024-10-11	0.470	0.500	0.470	0.500	0.500	232,200
2024-10-10	0.460	0.490	0.450	0.490	0.490	174,400
2024-10-09	0.450	0.470	0.450	0.470	0.470	104,000
2024-10-08	0.460	0.460	0.440	0.440	0.440	618,500
2024-10-07	0.450	0.460	0.450	0.460	0.460	149,100
2024-10-04	0.450	0.460	0.450	0.450	0.450	207,000
2024-10-03	0.460	0.460	0.440	0.460	0.460	21,400
2024-10-02	0.440	0.460	0.440	0.450	0.450	96,500
2024-10-01	0.450	0.450	0.440	0.440	0.440	142,900
2024-09-30	0.460	0.460	0.450	0.460	0.460	130,600
2024-09-27	0.450	0.460	0.440	0.460	0.460	178,400
2024-09-26	0.460	0.460	0.440	0.440	0.440	78,300
2024-09-25	0.460	0.460	0.450	0.450	0.450	30,300
2024-09-24	0.450	0.480	0.450	0.460	0.460	62,900
2024-09-23	0.460	0.460	0.450	0.450	0.450	91,700
2024-09-20	0.450	0.460	0.450	0.450	0.450	44,800
2024-09-19	0.470	0.470	0.440	0.450	0.450	307,100
2024-09-18	0.460	0.480	0.450	0.450	0.450	49,700
2024-09-17	0.490	0.490	0.470	0.470	0.470	144,500
2024-09-16	0.480	0.490	0.460	0.480	0.480	633,900
2024-09-13	0.450	0.450	0.420	0.450	0.450	46,700
2024-09-12	0.420	0.450	0.410	0.450	0.450	115,900
2024-09-11	0.410	0.420	0.410	0.420	0.420	17,100
2024-09-10	0.420	0.420	0.410	0.420	0.420	103,900
2024-09-09	0.420	0.430	0.410	0.410	0.410	32,700
2024-09-06	0.420	0.450	0.420	0.450	0.450	77,300
2024-09-05	0.430	0.430	0.420	0.430	0.430	99,700
2024-09-04	0.430	0.440	0.430	0.430	0.430	26,200
2024-09-03	0.430	0.450	0.420	0.450	0.450	128,000
2024-08-30	0.440	0.440	0.410	0.440	0.440	93,300
2024-08-29	0.430	0.450	0.420	0.450	0.450	163,000
2024-08-28	0.420	0.430	0.420	0.420	0.420	140,200
2024-08-27	0.430	0.440	0.420	0.420	0.420	161,000
2024-08-26	0.470	0.470	0.440	0.440	0.440	363,500

← NewerPage 9 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.