Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.770	2.840	2.705	2.765	2.765	89,695
2023-12-01	2.795	2.835	2.700	2.770	2.770	82,989
2023-11-30	2.760	2.850	2.665	2.760	2.760	78,396
2023-11-29	2.845	2.845	2.720	2.760	2.760	102,045
2023-11-28	2.840	2.840	2.610	2.780	2.780	37,703
2023-11-27	2.800	2.870	2.800	2.800	2.800	78,426
2023-11-24	2.750	2.795	2.700	2.785	2.785	63,832
2023-11-23	2.735	2.740	2.675	2.740	2.740	47,924
2023-11-22	2.685	2.740	2.670	2.740	2.740	86,259
2023-11-21	2.630	2.750	2.610	2.685	2.685	314,737
2023-11-20	2.705	2.745	2.610	2.735	2.735	37,140
2023-11-17	2.700	2.820	2.600	2.705	2.705	118,203
2023-11-16	2.685	2.710	2.675	2.700	2.700	71,023
2023-11-15	2.750	2.880	2.675	2.695	2.695	188,837
2023-11-14	2.710	2.875	2.680	2.750	2.750	217,614
2023-11-13	2.770	2.970	2.680	2.800	2.800	160,604
2023-11-10	2.870	2.900	2.720	2.765	2.765	106,134
2023-11-09	2.765	2.895	2.740	2.870	2.870	49,167
2023-11-08	2.900	2.900	2.750	2.790	2.790	67,481
2023-11-07	2.890	2.900	2.770	2.900	2.900	84,475
2023-11-06	2.800	2.900	2.720	2.825	2.825	128,089
2023-11-03	2.700	2.905	2.700	2.860	2.860	28,561
2023-11-02	2.785	2.910	2.720	2.860	2.860	293,233
2023-11-01	2.785	2.800	2.755	2.795	2.795	136,794
2023-10-31	2.990	2.990	2.815	2.860	2.860	148,770
2023-10-30	2.900	2.970	2.840	2.925	2.925	183,496
2023-10-27	2.950	2.970	2.900	2.900	2.900	112,620
2023-10-26	2.960	2.970	2.920	2.925	2.925	39,493
2023-10-25	3.010	3.010	2.940	2.970	2.970	117,914
2023-10-24	3.000	3.050	2.960	3.010	3.010	130,097
2023-10-23	3.000	3.100	2.970	2.995	2.995	162,466
2023-10-20	3.020	3.150	3.000	3.055	3.055	44,040
2023-10-19	3.050	3.065	3.020	3.020	3.020	107,518
2023-10-18	3.050	3.090	3.025	3.050	3.050	174,338
2023-10-17	3.020	3.200	3.015	3.050	3.050	305,906
2023-10-16	3.000	3.065	2.960	3.020	3.020	220,580
2023-10-13	3.185	3.185	3.020	3.085	3.085	277,360
2023-10-12	3.075	3.450	3.045	3.220	3.220	138,652
2023-10-11	3.080	3.090	3.040	3.075	3.075	88,253
2023-10-10	3.030	3.180	3.020	3.090	3.090	282,528
2023-10-09	3.005	3.080	3.000	3.080	3.080	71,296
2023-10-06	3.060	3.160	3.020	3.055	3.055	313,186
2023-10-05	3.045	3.235	3.020	3.060	3.060	386,032
2023-10-04	3.050	3.110	3.020	3.045	3.045	148,426
2023-10-03	3.135	3.225	3.025	3.050	3.050	105,277
2023-10-02	3.200	3.200	3.100	3.135	3.135	78,165
2023-09-29	3.025	3.220	3.025	3.160	3.160	63,644
2023-09-28	3.165	3.165	3.020	3.065	3.065	57,287
2023-09-27	3.055	3.165	3.035	3.165	3.165	191,186
2023-09-26	3.195	3.195	3.035	3.110	3.110	112,546
2023-09-25	3.295	3.345	3.100	3.190	3.190	107,947
2023-09-22	3.345	3.345	3.250	3.295	3.295	133,338
2023-09-21	3.305	3.345	3.265	3.335	3.335	97,348
2023-09-20	3.355	3.460	3.260	3.345	3.345	59,743
2023-09-19	3.340	3.370	3.295	3.370	3.370	26,972
2023-09-18	3.365	3.455	3.310	3.340	3.340	65,530
2023-09-15	3.370	3.395	3.300	3.365	3.365	28,175
2023-09-14	3.395	3.395	3.240	3.300	3.300	133,008
2023-09-13	3.270	3.350	3.195	3.290	3.290	161,854
2023-09-12	3.265	3.310	3.230	3.275	3.275	89,285

← NewerPage 13 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.