Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.785 | 2.785 | 2.640 | 2.675 | 2.675 | 379,159 |
| 2024-02-28 | 2.840 | 2.840 | 2.740 | 2.795 | 2.795 | 38,122 |
| 2024-02-27 | 2.835 | 2.895 | 2.740 | 2.800 | 2.800 | 148,786 |
| 2024-02-26 | 2.940 | 3.100 | 2.775 | 2.840 | 2.840 | 219,059 |
| 2024-02-23 | 2.855 | 2.940 | 2.855 | 2.940 | 2.940 | 88,974 |
| 2024-02-22 | 3.000 | 3.005 | 2.850 | 2.920 | 2.920 | 85,300 |
| 2024-02-21 | 2.955 | 3.065 | 2.700 | 2.925 | 2.925 | 191,254 |
| 2024-02-20 | 3.095 | 3.100 | 2.955 | 2.955 | 2.955 | 56,930 |
| 2024-02-19 | 3.020 | 3.080 | 3.000 | 3.040 | 3.040 | 102,670 |
| 2024-02-16 | 2.900 | 3.070 | 2.900 | 3.020 | 3.020 | 182,298 |
| 2024-02-15 | 3.070 | 3.070 | 2.885 | 2.990 | 2.990 | 54,592 |
| 2024-02-14 | 3.000 | 3.070 | 2.980 | 3.070 | 3.070 | 105,078 |
| 2024-02-13 | 3.060 | 3.060 | 3.015 | 3.050 | 3.050 | 49,559 |
| 2024-02-12 | 3.055 | 3.170 | 3.055 | 3.070 | 3.070 | 98,741 |
| 2024-02-09 | 3.070 | 3.175 | 3.010 | 3.150 | 3.150 | 450,615 |
| 2024-02-08 | 3.160 | 3.210 | 3.035 | 3.130 | 3.130 | 48,944 |
| 2024-02-07 | 3.190 | 3.190 | 3.010 | 3.160 | 3.160 | 79,543 |
| 2024-02-06 | 3.210 | 3.210 | 3.055 | 3.190 | 3.190 | 159,242 |
| 2024-02-05 | 3.260 | 3.260 | 3.000 | 3.210 | 3.210 | 182,339 |
| 2024-02-02 | 3.220 | 3.300 | 3.085 | 3.110 | 3.110 | 195,107 |
| 2024-02-01 | 3.015 | 3.300 | 3.015 | 3.145 | 3.145 | 37,712 |
| 2024-01-31 | 3.150 | 3.155 | 3.060 | 3.130 | 3.130 | 55,903 |
| 2024-01-30 | 3.200 | 3.210 | 3.065 | 3.155 | 3.155 | 263,396 |
| 2024-01-29 | 3.145 | 3.270 | 3.080 | 3.110 | 3.110 | 145,540 |
| 2024-01-26 | 2.995 | 3.145 | 2.900 | 3.145 | 3.145 | 266,576 |
| 2024-01-25 | 2.955 | 2.975 | 2.855 | 2.975 | 2.975 | 234,359 |
| 2024-01-24 | 2.940 | 2.990 | 2.905 | 2.970 | 2.970 | 42,383 |
| 2024-01-23 | 2.980 | 2.995 | 2.940 | 2.975 | 2.975 | 178,669 |
| 2024-01-22 | 3.010 | 3.010 | 2.880 | 2.980 | 2.980 | 209,870 |
| 2024-01-19 | 3.030 | 3.030 | 2.950 | 3.010 | 3.010 | 33,603 |
| 2024-01-18 | 3.020 | 3.030 | 2.930 | 3.030 | 3.030 | 25,070 |
| 2024-01-17 | 3.000 | 3.030 | 2.940 | 3.030 | 3.030 | 92,432 |
| 2024-01-16 | 3.030 | 3.030 | 2.995 | 3.000 | 3.000 | 147,855 |
| 2024-01-15 | 2.950 | 3.030 | 2.950 | 3.030 | 3.030 | 34,540 |
| 2024-01-12 | 3.040 | 3.045 | 2.970 | 3.010 | 3.010 | 191,531 |
| 2024-01-11 | 3.040 | 3.095 | 3.015 | 3.040 | 3.040 | 136,316 |
| 2024-01-10 | 2.900 | 3.065 | 2.900 | 2.985 | 2.985 | 120,719 |
| 2024-01-09 | 2.930 | 2.965 | 2.905 | 2.905 | 2.905 | 143,174 |
| 2024-01-08 | 2.930 | 3.075 | 2.900 | 2.965 | 2.965 | 123,115 |
| 2024-01-05 | 2.995 | 2.995 | 2.880 | 2.935 | 2.935 | 55,150 |
| 2024-01-04 | 2.990 | 3.000 | 2.910 | 2.925 | 2.925 | 81,172 |
| 2024-01-03 | 3.000 | 3.000 | 2.905 | 2.990 | 2.990 | 43,118 |
| 2024-01-02 | 2.985 | 3.005 | 2.900 | 3.000 | 3.000 | 104,112 |
| 2023-12-29 | 2.995 | 3.050 | 2.960 | 2.985 | 2.985 | 249,199 |
| 2023-12-28 | 3.005 | 3.040 | 2.935 | 3.015 | 3.015 | 241,433 |
| 2023-12-27 | 3.090 | 3.090 | 2.930 | 3.040 | 3.040 | 118,004 |
| 2023-12-22 | 2.920 | 3.110 | 2.920 | 3.090 | 3.090 | 318,997 |
| 2023-12-21 | 2.890 | 2.995 | 2.890 | 2.980 | 2.980 | 111,000 |
| 2023-12-20 | 2.980 | 3.000 | 2.885 | 2.995 | 2.995 | 215,824 |
| 2023-12-19 | 2.935 | 3.020 | 2.930 | 2.980 | 2.980 | 144,884 |
| 2023-12-18 | 3.095 | 3.100 | 2.880 | 2.935 | 2.935 | 276,359 |
| 2023-12-15 | 3.070 | 3.125 | 3.050 | 3.115 | 3.115 | 118,271 |
| 2023-12-14 | 3.045 | 3.100 | 2.940 | 3.070 | 3.070 | 103,954 |
| 2023-12-13 | 2.965 | 3.100 | 2.950 | 3.045 | 3.045 | 130,994 |
| 2023-12-12 | 3.090 | 3.145 | 3.015 | 3.100 | 3.100 | 421,950 |
| 2023-12-11 | 2.955 | 3.275 | 2.905 | 3.090 | 3.090 | 248,767 |
| 2023-12-08 | 2.810 | 2.950 | 2.780 | 2.885 | 2.885 | 170,551 |
| 2023-12-07 | 2.750 | 2.820 | 2.700 | 2.810 | 2.810 | 82,770 |
| 2023-12-06 | 2.690 | 2.785 | 2.690 | 2.750 | 2.750 | 122,781 |
| 2023-12-05 | 2.725 | 2.725 | 2.645 | 2.690 | 2.690 | 124,995 |
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.