Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.345 | 3.345 | 3.265 | 3.325 | 3.325 | 186,530 |
| 2023-09-08 | 3.400 | 3.470 | 3.260 | 3.395 | 3.395 | 431,162 |
| 2023-09-07 | 3.445 | 3.485 | 3.360 | 3.470 | 3.470 | 141,441 |
| 2023-09-06 | 3.505 | 3.505 | 3.375 | 3.445 | 3.445 | 66,520 |
| 2023-09-05 | 3.540 | 3.615 | 3.450 | 3.505 | 3.505 | 309,689 |
| 2023-09-04 | 3.740 | 3.740 | 3.560 | 3.560 | 3.560 | 136,912 |
| 2023-09-01 | 3.605 | 3.845 | 3.605 | 3.730 | 3.730 | 270,039 |
| 2023-08-31 | 3.610 | 3.800 | 3.555 | 3.560 | 3.560 | 273,757 |
| 2023-08-30 | 3.600 | 3.650 | 3.530 | 3.610 | 3.610 | 151,166 |
| 2023-08-29 | 3.495 | 3.745 | 3.495 | 3.640 | 3.640 | 491,954 |
| 2023-08-28 | 3.365 | 3.595 | 3.320 | 3.495 | 3.495 | 838,388 |
| 2023-08-25 | 3.190 | 3.375 | 3.185 | 3.295 | 3.295 | 518,816 |
| 2023-08-24 | 3.200 | 3.300 | 3.130 | 3.250 | 3.250 | 183,160 |
| 2023-08-23 | 3.375 | 3.375 | 3.230 | 3.250 | 3.250 | 111,136 |
| 2023-08-22 | 3.320 | 3.420 | 3.210 | 3.210 | 3.210 | 336,834 |
| 2023-08-21 | 3.105 | 3.145 | 3.000 | 3.145 | 3.145 | 185,863 |
| 2023-08-18 | 3.125 | 3.230 | 3.015 | 3.110 | 3.110 | 215,214 |
| 2023-08-17 | 3.075 | 3.210 | 3.055 | 3.130 | 3.130 | 802,624 |
| 2023-08-16 | 3.180 | 3.235 | 3.050 | 3.050 | 3.050 | 75,311 |
| 2023-08-15 | 3.265 | 3.375 | 3.085 | 3.155 | 3.155 | 453,378 |
| 2023-08-14 | 3.100 | 3.325 | 3.005 | 3.255 | 3.255 | 343,399 |
| 2023-08-11 | 3.220 | 3.235 | 3.100 | 3.130 | 3.130 | 230,187 |
| 2023-08-10 | 3.395 | 3.440 | 3.100 | 3.220 | 3.220 | 875,306 |
| 2023-08-09 | 3.240 | 3.500 | 3.210 | 3.335 | 3.335 | 2,558,243 |
| 2023-08-08 | 3.030 | 3.030 | 2.915 | 3.000 | 3.000 | 189,539 |
| 2023-08-07 | 2.975 | 3.100 | 2.975 | 3.060 | 3.060 | 84,355 |
| 2023-08-04 | 3.080 | 3.080 | 2.950 | 2.955 | 2.955 | 425,265 |
| 2023-08-03 | 3.075 | 3.100 | 2.980 | 3.065 | 3.065 | 212,377 |
| 2023-08-02 | 3.125 | 3.230 | 3.045 | 3.090 | 3.090 | 233,683 |
| 2023-08-01 | 3.240 | 3.240 | 3.130 | 3.160 | 3.160 | 109,629 |
| 2023-07-31 | 3.180 | 3.240 | 3.130 | 3.210 | 3.210 | 42,403 |
| 2023-07-28 | 3.220 | 3.240 | 3.140 | 3.200 | 3.200 | 143,342 |
| 2023-07-27 | 3.130 | 3.230 | 3.130 | 3.230 | 3.230 | 42,909 |
| 2023-07-26 | 3.215 | 3.225 | 3.140 | 3.175 | 3.175 | 47,852 |
| 2023-07-25 | 3.150 | 3.230 | 3.125 | 3.230 | 3.230 | 263,977 |
| 2023-07-24 | 3.130 | 3.145 | 3.110 | 3.130 | 3.130 | 67,623 |
| 2023-07-21 | 3.130 | 3.225 | 3.105 | 3.145 | 3.145 | 158,143 |
| 2023-07-20 | 3.225 | 3.230 | 3.155 | 3.155 | 3.155 | 131,812 |
| 2023-07-19 | 3.200 | 3.415 | 3.150 | 3.230 | 3.230 | 370,575 |
| 2023-07-18 | 3.400 | 3.425 | 3.200 | 3.340 | 3.340 | 362,558 |
| 2023-07-17 | 3.495 | 3.700 | 3.120 | 3.655 | 3.655 | 1,173,136 |
| 2023-07-14 | 3.910 | 3.930 | 3.750 | 3.800 | 3.800 | 89,865 |
| 2023-07-13 | 3.870 | 3.900 | 3.675 | 3.890 | 3.890 | 73,676 |
| 2023-07-12 | 3.925 | 3.950 | 3.750 | 3.870 | 3.870 | 81,848 |
| 2023-07-11 | 3.800 | 3.895 | 3.765 | 3.895 | 3.895 | 48,732 |
| 2023-07-10 | 3.755 | 3.800 | 3.635 | 3.795 | 3.795 | 68,517 |
| 2023-07-07 | 3.795 | 3.795 | 3.690 | 3.755 | 3.755 | 18,833 |
| 2023-07-06 | 3.715 | 3.815 | 3.700 | 3.795 | 3.795 | 57,528 |
| 2023-07-05 | 3.705 | 3.935 | 3.650 | 3.650 | 3.650 | 64,240 |
| 2023-07-04 | 3.700 | 3.730 | 3.635 | 3.675 | 3.675 | 12,958 |
| 2023-07-03 | 3.690 | 3.740 | 3.630 | 3.640 | 3.640 | 43,815 |
| 2023-06-30 | 3.630 | 3.685 | 3.590 | 3.670 | 3.670 | 43,648 |
| 2023-06-29 | 3.700 | 3.755 | 3.605 | 3.695 | 3.695 | 21,295 |
| 2023-06-28 | 3.620 | 3.840 | 3.620 | 3.795 | 3.795 | 97,247 |
| 2023-06-27 | 3.700 | 3.700 | 3.555 | 3.610 | 3.610 | 137,587 |
| 2023-06-26 | 3.725 | 3.795 | 3.690 | 3.700 | 3.700 | 89,468 |
| 2023-06-22 | 3.715 | 3.715 | 3.555 | 3.660 | 3.660 | 110,712 |
| 2023-06-21 | 3.575 | 3.835 | 3.575 | 3.715 | 3.715 | 32,600 |
| 2023-06-20 | 3.735 | 3.735 | 3.495 | 3.690 | 3.690 | 72,490 |
| 2023-06-19 | 3.750 | 3.765 | 3.625 | 3.730 | 3.730 | 30,519 |
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.