Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	2.700	2.700	2.640	2.680	2.680	18,437
2024-05-29	2.690	2.715	2.630	2.675	2.675	89,890
2024-05-28	2.690	2.700	2.670	2.690	2.690	56,626
2024-05-27	2.610	2.760	2.610	2.725	2.725	106,976
2024-05-24	2.610	2.755	2.610	2.720	2.720	19,385
2024-05-23	2.715	2.790	2.615	2.650	2.650	83,664
2024-05-22	2.700	2.850	2.680	2.715	2.715	30,214
2024-05-21	2.605	2.785	2.605	2.675	2.675	113,253
2024-05-20	2.605	2.735	2.605	2.660	2.660	104,341
2024-05-17	2.670	2.730	2.640	2.730	2.730	17,236
2024-05-16	2.750	2.810	2.635	2.640	2.640	60,653
2024-05-15	2.800	2.820	2.650	2.750	2.750	51,681
2024-05-14	2.735	2.800	2.600	2.745	2.745	125,618
2024-05-13	2.690	2.700	2.470	2.670	2.670	51,447
2024-05-10	2.685	2.690	2.470	2.690	2.690	188,334
2024-05-08	2.550	2.740	2.550	2.705	2.705	19,725
2024-05-07	2.625	2.730	2.580	2.685	2.685	77,297
2024-05-06	2.650	2.650	2.560	2.625	2.625	119,322
2024-05-03	2.670	2.690	2.620	2.650	2.650	132,514
2024-05-02	2.695	2.700	2.595	2.670	2.670	86,015
2024-04-30	2.710	2.710	2.645	2.695	2.695	37,647
2024-04-29	2.560	2.750	2.560	2.700	2.700	132,958
2024-04-26	2.495	2.550	2.475	2.530	2.530	319,412
2024-04-25	2.490	2.495	2.450	2.495	2.495	83,366
2024-04-24	2.500	2.500	2.450	2.490	2.490	29,345
2024-04-23	2.500	2.525	2.495	2.515	2.515	26,053
2024-04-22	2.485	2.520	2.485	2.495	2.495	62,829
2024-04-19	2.480	2.480	2.405	2.480	2.480	42,301
2024-04-18	2.490	2.540	2.450	2.485	2.485	100,791
2024-04-17	2.500	2.510	2.465	2.495	2.495	48,307
2024-04-16	2.490	2.545	2.450	2.510	2.510	202,274
2024-04-15	2.510	2.630	2.495	2.500	2.500	408,180
2024-04-12	2.590	2.615	2.555	2.615	2.615	1,157,720
2024-04-11	2.590	2.600	2.530	2.590	2.590	374,213
2024-04-10	2.650	2.650	2.540	2.595	2.595	183,975
2024-04-09	2.660	2.660	2.585	2.610	2.610	17,371
2024-04-08	2.645	2.660	2.540	2.600	2.600	108,592
2024-04-05	2.625	2.655	2.505	2.650	2.650	32,364
2024-04-04	2.555	2.640	2.500	2.625	2.625	305,641
2024-04-03	2.660	2.660	2.500	2.555	2.555	275,131
2024-04-02	2.700	2.700	2.480	2.645	2.645	397,586
2024-03-28	2.565	2.720	2.515	2.705	2.705	25,577
2024-03-27	2.595	2.650	2.520	2.565	2.565	73,312
2024-03-26	2.600	2.600	2.510	2.600	2.600	166,470
2024-03-25	2.605	2.605	2.355	2.600	2.600	556,082
2024-03-22	2.690	2.690	2.575	2.610	2.610	327,627
2024-03-21	2.600	2.700	2.560	2.695	2.695	61,754
2024-03-20	2.590	2.665	2.585	2.665	2.665	75,557
2024-03-19	2.650	2.650	2.590	2.645	2.645	56,158
2024-03-18	2.600	2.650	2.595	2.650	2.650	107,100
2024-03-15	2.655	2.655	2.590	2.650	2.650	52,214
2024-03-14	2.695	2.695	2.590	2.665	2.665	137,674
2024-03-13	2.650	2.700	2.565	2.700	2.700	344,997
2024-03-12	2.595	2.660	2.560	2.650	2.650	291,851
2024-03-11	2.600	2.700	2.595	2.600	2.600	221,588
2024-03-08	2.645	2.725	2.560	2.705	2.705	206,273
2024-03-07	2.715	2.800	2.580	2.660	2.660	147,834
2024-03-06	2.630	2.740	2.630	2.715	2.715	38,297
2024-03-05	2.615	2.800	2.615	2.685	2.685	193,719
2024-03-04	2.695	2.875	2.585	2.615	2.615	287,882

← NewerPage 11 of 21 · 1,258 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.