Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.933 | 0.933 | 0.876 | 0.915 | 0.915 | 2,057,267 |
| 2026-10-19 | 0.990 | 1.016 | 0.904 | 0.943 | 0.943 | 1,723,190 |
| 2026-10-16 | 1.028 | 1.038 | 0.972 | 0.988 | 0.988 | 2,094,394 |
| 2026-10-15 | 1.100 | 1.104 | 1.050 | 1.078 | 1.078 | 260,774 |
| 2026-10-14 | 1.062 | 1.080 | 1.040 | 1.080 | 1.080 | 430,591 |
| 2026-10-13 | 1.064 | 1.064 | 1.040 | 1.062 | 1.062 | 119,445 |
| 2026-10-12 | 1.050 | 1.062 | 1.032 | 1.060 | 1.060 | 289,691 |
| 2026-10-09 | 1.020 | 1.060 | 1.020 | 1.046 | 1.046 | 326,267 |
| 2026-10-08 | 1.004 | 1.042 | 1.000 | 1.020 | 1.020 | 894,722 |
| 2026-10-07 | 1.064 | 1.098 | 0.989 | 0.996 | 0.996 | 2,515,810 |
| 2026-10-06 | 1.118 | 1.160 | 1.060 | 1.086 | 1.086 | 1,369,726 |
| 2026-10-05 | 1.120 | 1.196 | 1.100 | 1.112 | 1.112 | 836,545 |
| 2026-10-02 | 1.180 | 1.182 | 1.106 | 1.120 | 1.120 | 992,303 |
| 2026-10-01 | 1.180 | 1.208 | 1.162 | 1.182 | 1.182 | 276,061 |
| 2026-09-30 | 1.190 | 1.194 | 1.180 | 1.180 | 1.180 | 74,868 |
| 2026-09-29 | 1.194 | 1.210 | 1.180 | 1.192 | 1.192 | 395,828 |
| 2026-09-28 | 1.214 | 1.216 | 1.192 | 1.194 | 1.194 | 312,491 |
| 2026-09-25 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 539,309 |
| 2026-09-24 | 1.206 | 1.220 | 1.190 | 1.210 | 1.210 | 115,706 |
| 2026-09-23 | 1.222 | 1.238 | 1.204 | 1.208 | 1.208 | 270,356 |
| 2026-09-22 | 1.242 | 1.246 | 1.210 | 1.210 | 1.210 | 92,650 |
| 2026-09-21 | 1.240 | 1.242 | 1.224 | 1.224 | 1.224 | 62,779 |
| 2026-09-18 | 1.230 | 1.230 | 1.208 | 1.224 | 1.224 | 115,140 |
| 2026-09-17 | 1.230 | 1.238 | 1.206 | 1.238 | 1.238 | 145,568 |
| 2026-09-16 | 1.228 | 1.250 | 1.202 | 1.212 | 1.212 | 122,263 |
| 2026-09-15 | 1.220 | 1.242 | 1.190 | 1.208 | 1.208 | 360,074 |
| 2026-09-14 | 1.252 | 1.278 | 1.220 | 1.220 | 1.220 | 887,316 |
| 2026-09-11 | 1.252 | 1.276 | 1.224 | 1.268 | 1.268 | 248,718 |
| 2026-09-10 | 1.238 | 1.316 | 1.238 | 1.260 | 1.260 | 1,905,775 |
| 2026-09-09 | 1.250 | 1.252 | 1.230 | 1.252 | 1.252 | 65,645 |
| 2026-09-08 | 1.262 | 1.276 | 1.232 | 1.246 | 1.246 | 303,562 |
| 2026-09-07 | 1.272 | 1.272 | 1.234 | 1.260 | 1.260 | 104,005 |
| 2026-09-04 | 1.250 | 1.292 | 1.224 | 1.268 | 1.268 | 758,537 |
| 2026-09-03 | 1.248 | 1.250 | 1.200 | 1.250 | 1.250 | 529,385 |
| 2026-09-02 | 1.198 | 1.280 | 1.180 | 1.200 | 1.200 | 1,744,375 |
| 2026-09-01 | 1.192 | 1.218 | 1.154 | 1.190 | 1.190 | 1,244,020 |
| 2026-08-31 | 1.198 | 1.220 | 1.176 | 1.176 | 1.176 | 767,072 |
| 2026-08-28 | 1.196 | 1.232 | 1.182 | 1.190 | 1.190 | 738,220 |
| 2026-08-27 | 1.208 | 1.228 | 1.182 | 1.194 | 1.194 | 900,180 |
| 2026-08-26 | 1.186 | 1.336 | 1.184 | 1.208 | 1.208 | 2,932,931 |
| 2026-08-25 | 1.132 | 1.184 | 1.118 | 1.178 | 1.178 | 3,196,351 |
| 2026-08-24 | 1.150 | 1.156 | 1.130 | 1.134 | 1.134 | 280,077 |
| 2026-08-21 | 1.152 | 1.164 | 1.140 | 1.148 | 1.148 | 199,652 |
| 2026-08-20 | 1.150 | 1.160 | 1.142 | 1.152 | 1.152 | 375,756 |
| 2026-08-19 | 1.144 | 1.146 | 1.128 | 1.146 | 1.146 | 119,852 |
| 2026-08-18 | 1.140 | 1.150 | 1.126 | 1.146 | 1.146 | 65,103 |
| 2026-08-17 | 1.144 | 1.150 | 1.132 | 1.146 | 1.146 | 51,851 |
| 2026-08-14 | 1.132 | 1.172 | 1.132 | 1.144 | 1.144 | 207,510 |
| 2026-08-13 | 1.160 | 1.160 | 1.126 | 1.144 | 1.144 | 334,654 |
| 2026-08-12 | 1.166 | 1.166 | 1.148 | 1.150 | 1.150 | 175,782 |
| 2026-08-11 | 1.154 | 1.166 | 1.150 | 1.166 | 1.166 | 231,078 |
| 2026-08-10 | 1.150 | 1.186 | 1.132 | 1.154 | 1.154 | 605,080 |
| 2026-08-07 | 1.138 | 1.148 | 1.122 | 1.138 | 1.138 | 836,418 |
| 2026-08-06 | 1.144 | 1.150 | 1.120 | 1.120 | 1.120 | 919,603 |
| 2026-08-05 | 1.138 | 1.148 | 1.122 | 1.144 | 1.144 | 185,082 |
| 2026-08-04 | 1.140 | 1.146 | 1.122 | 1.140 | 1.140 | 230,181 |
| 2026-08-03 | 1.126 | 1.150 | 1.126 | 1.130 | 1.130 | 310,810 |
| 2026-07-31 | 1.128 | 1.160 | 1.102 | 1.140 | 1.140 | 587,031 |
| 2026-07-30 | 1.136 | 1.168 | 1.136 | 1.140 | 1.140 | 424,006 |
| 2026-07-29 | 1.150 | 1.170 | 1.122 | 1.136 | 1.136 | 682,406 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-05 | 0.1829 CAD |
| 2019-06-05 | 0.1759 CAD |
| 2019-03-21 | 0.1717 CAD |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.