Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	3.770	4.125	3.365	3.490	3.490	9,890,595
2024-08-22	3.000	4.930	2.965	3.695	3.695	26,447,170
2024-08-21	2.405	2.565	2.405	2.560	2.560	591,573
2024-08-20	2.405	2.455	2.400	2.455	2.455	85,790
2024-08-19	2.490	2.595	2.425	2.435	2.435	45,693
2024-08-16	2.455	2.545	2.420	2.490	2.490	121,228
2024-08-15	2.395	2.585	2.395	2.450	2.450	57,409
2024-08-14	2.385	2.435	2.300	2.400	2.400	103,658
2024-08-13	2.510	2.660	2.315	2.400	2.400	164,028
2024-08-12	2.415	2.750	2.415	2.505	2.505	749,570
2024-08-09	2.315	2.420	2.310	2.380	2.380	34,278
2024-08-08	2.400	2.400	2.310	2.370	2.370	77,178
2024-08-07	2.335	2.430	2.300	2.420	2.420	47,627
2024-08-06	2.295	2.385	2.295	2.335	2.335	54,856
2024-08-05	2.365	2.370	2.200	2.280	2.280	392,773
2024-08-02	2.450	2.485	2.370	2.420	2.420	69,611
2024-08-01	2.405	2.505	2.405	2.455	2.455	43,898
2024-07-31	2.455	2.500	2.420	2.460	2.460	65,415
2024-07-30	2.465	2.485	2.420	2.460	2.460	45,092
2024-07-29	2.465	2.465	2.370	2.465	2.465	36,185
2024-07-26	2.475	2.495	2.415	2.460	2.460	111,732
2024-07-25	2.475	2.495	2.435	2.475	2.475	96,153
2024-07-24	2.400	2.500	2.390	2.475	2.475	29,082
2024-07-23	2.440	2.500	2.420	2.460	2.460	27,245
2024-07-22	2.405	2.440	2.340	2.440	2.440	136,052
2024-07-19	2.420	2.455	2.390	2.435	2.435	18,673
2024-07-18	2.400	2.440	2.400	2.420	2.420	28,673
2024-07-17	2.415	2.420	2.390	2.400	2.400	11,245
2024-07-16	2.390	2.425	2.380	2.415	2.415	43,344
2024-07-15	2.420	2.445	2.370	2.430	2.430	13,079
2024-07-12	2.440	2.440	2.380	2.420	2.420	62,231
2024-07-11	2.400	2.490	2.360	2.440	2.440	52,231
2024-07-10	2.485	2.485	2.350	2.415	2.415	273,261
2024-07-09	2.480	2.505	2.450	2.490	2.490	29,363
2024-07-08	2.480	2.480	2.450	2.480	2.480	67,992
2024-07-05	2.460	2.525	2.460	2.480	2.480	56,104
2024-07-04	2.520	2.700	2.450	2.490	2.490	59,381
2024-07-03	2.480	2.520	2.460	2.520	2.520	180,338
2024-07-02	2.495	2.500	2.480	2.500	2.500	87,895
2024-07-01	2.500	2.500	2.480	2.500	2.500	120,205
2024-06-28	2.500	2.535	2.460	2.510	2.510	44,958
2024-06-27	2.500	2.530	2.460	2.495	2.495	35,275
2024-06-26	2.565	2.565	2.495	2.500	2.500	62,976
2024-06-25	2.595	2.595	2.515	2.565	2.565	32,649
2024-06-24	2.500	2.600	2.390	2.600	2.600	146,865
2024-06-20	2.485	2.560	2.465	2.500	2.500	57,909
2024-06-19	2.460	2.495	2.460	2.485	2.485	93,575
2024-06-18	2.460	2.510	2.460	2.500	2.500	10,969
2024-06-17	2.410	2.500	2.410	2.480	2.480	196,522
2024-06-14	2.530	2.550	2.455	2.500	2.500	84,371
2024-06-13	2.520	2.595	2.450	2.530	2.530	116,468
2024-06-12	2.595	2.785	2.525	2.580	2.580	63,359
2024-06-11	2.610	2.615	2.550	2.600	2.600	42,615
2024-06-10	2.530	2.610	2.530	2.595	2.595	135,668
2024-06-07	2.675	2.675	2.510	2.625	2.625	108,090
2024-06-05	2.745	2.745	2.560	2.685	2.685	86,999
2024-06-04	2.625	2.735	2.625	2.695	2.695	32,185
2024-06-03	2.710	2.845	2.655	2.690	2.690	78,115
2024-05-31	2.680	2.735	2.630	2.710	2.710	43,062
2024-05-30	2.700	2.700	2.640	2.680	2.680	18,437

← NewerPage 10 of 22 · 1,262 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.