Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 3.745 | 3.830 | 3.655 | 3.750 | 3.750 | 19,991 |
| 2023-06-15 | 3.720 | 3.750 | 3.655 | 3.745 | 3.745 | 93,491 |
| 2023-06-14 | 3.815 | 3.840 | 3.635 | 3.740 | 3.740 | 54,664 |
| 2023-06-13 | 3.900 | 3.940 | 3.760 | 3.815 | 3.815 | 155,819 |
| 2023-06-12 | 3.610 | 3.890 | 3.510 | 3.890 | 3.890 | 981,196 |
| 2023-06-09 | 3.610 | 3.665 | 3.600 | 3.610 | 3.610 | 93,145 |
| 2023-06-08 | 3.600 | 3.680 | 3.495 | 3.595 | 3.595 | 65,244 |
| 2023-06-07 | 3.670 | 3.685 | 3.485 | 3.680 | 3.680 | 192,143 |
| 2023-06-05 | 3.320 | 3.490 | 3.270 | 3.450 | 3.450 | 99,911 |
| 2023-06-02 | 3.310 | 3.415 | 3.225 | 3.320 | 3.320 | 140,076 |
| 2023-06-01 | 3.530 | 3.530 | 3.100 | 3.285 | 3.285 | 273,075 |
| 2023-05-31 | 3.680 | 3.680 | 3.450 | 3.570 | 3.570 | 229,404 |
| 2023-05-30 | 3.680 | 3.685 | 3.620 | 3.680 | 3.680 | 43,463 |
| 2023-05-29 | 3.650 | 3.685 | 3.645 | 3.685 | 3.685 | 45,028 |
| 2023-05-26 | 3.680 | 3.685 | 3.600 | 3.625 | 3.625 | 84,873 |
| 2023-05-25 | 3.650 | 3.700 | 3.580 | 3.685 | 3.685 | 73,206 |
| 2023-05-24 | 3.825 | 3.825 | 3.610 | 3.690 | 3.690 | 46,711 |
| 2023-05-23 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 25,979 |
| 2023-05-22 | 3.750 | 3.900 | 3.725 | 3.900 | 3.900 | 78,840 |
| 2023-05-19 | 3.870 | 3.885 | 3.700 | 3.800 | 3.800 | 114,154 |
| 2023-05-17 | 3.870 | 3.940 | 3.720 | 3.870 | 3.870 | 60,015 |
| 2023-05-16 | 3.810 | 3.895 | 3.715 | 3.750 | 3.750 | 39,357 |
| 2023-05-15 | 3.685 | 3.990 | 3.610 | 3.800 | 3.800 | 96,108 |
| 2023-05-12 | 3.850 | 3.850 | 3.500 | 3.685 | 3.685 | 307,238 |
| 2023-05-11 | 3.800 | 4.000 | 3.800 | 3.990 | 3.990 | 42,833 |
| 2023-05-10 | 3.790 | 3.940 | 3.785 | 3.920 | 3.920 | 42,031 |
| 2023-05-09 | 3.820 | 3.900 | 3.740 | 3.835 | 3.835 | 7,278 |
| 2023-05-08 | 3.845 | 3.875 | 3.710 | 3.845 | 3.845 | 63,723 |
| 2023-05-05 | 3.730 | 3.850 | 3.715 | 3.845 | 3.845 | 22,320 |
| 2023-05-04 | 3.700 | 3.730 | 3.605 | 3.705 | 3.705 | 47,318 |
| 2023-05-03 | 3.770 | 3.975 | 3.755 | 3.755 | 3.755 | 105,125 |
| 2023-05-02 | 3.890 | 4.000 | 3.745 | 3.795 | 3.795 | 189,790 |
| 2023-04-28 | 3.850 | 3.890 | 3.635 | 3.890 | 3.890 | 59,261 |
| 2023-04-27 | 3.620 | 3.845 | 3.620 | 3.845 | 3.845 | 279,990 |
| 2023-04-26 | 3.595 | 3.660 | 3.515 | 3.615 | 3.615 | 355,548 |
| 2023-04-25 | 3.630 | 3.895 | 3.530 | 3.580 | 3.580 | 170,810 |
| 2023-04-24 | 3.600 | 3.725 | 3.600 | 3.725 | 3.725 | 167,602 |
| 2023-04-21 | 3.795 | 3.865 | 3.700 | 3.725 | 3.725 | 97,254 |
| 2023-04-20 | 3.775 | 3.800 | 3.720 | 3.765 | 3.765 | 159,644 |
| 2023-04-19 | 3.825 | 3.840 | 3.755 | 3.800 | 3.800 | 50,149 |
| 2023-04-18 | 3.850 | 3.895 | 3.800 | 3.825 | 3.825 | 104,430 |
| 2023-04-17 | 3.840 | 3.980 | 3.810 | 3.850 | 3.850 | 61,818 |
| 2023-04-14 | 3.840 | 4.000 | 3.800 | 3.840 | 3.840 | 230,065 |
| 2023-04-13 | 3.805 | 3.895 | 3.720 | 3.820 | 3.820 | 158,947 |
| 2023-04-12 | 3.855 | 3.940 | 3.770 | 3.805 | 3.805 | 165,094 |
| 2023-04-11 | 3.910 | 4.420 | 3.850 | 3.860 | 3.860 | 649,149 |
| 2023-04-06 | 3.850 | 3.900 | 3.835 | 3.900 | 3.900 | 134,058 |
| 2023-04-05 | 3.880 | 3.890 | 3.850 | 3.850 | 3.850 | 110,534 |
| 2023-04-04 | 3.850 | 3.955 | 3.805 | 3.910 | 3.910 | 277,248 |
| 2023-04-03 | 4.000 | 4.025 | 3.900 | 3.955 | 3.955 | 55,620 |
| 2023-03-31 | 4.025 | 4.050 | 4.000 | 4.045 | 4.045 | 53,672 |
| 2023-03-30 | 4.000 | 4.030 | 3.970 | 4.025 | 4.025 | 137,160 |
| 2023-03-29 | 4.020 | 4.075 | 3.985 | 4.000 | 4.000 | 65,824 |
| 2023-03-28 | 4.080 | 4.080 | 3.965 | 4.015 | 4.015 | 117,995 |
| 2023-03-27 | 4.070 | 4.080 | 4.020 | 4.080 | 4.080 | 105,927 |
| 2023-03-24 | 4.085 | 4.085 | 4.000 | 4.070 | 4.070 | 74,257 |
| 2023-03-23 | 4.050 | 4.085 | 4.030 | 4.085 | 4.085 | 12,036 |
| 2023-03-22 | 4.120 | 4.120 | 4.030 | 4.095 | 4.095 | 64,621 |
| 2023-03-21 | 4.190 | 4.190 | 4.090 | 4.120 | 4.120 | 76,301 |
| 2023-03-20 | 4.285 | 4.285 | 4.025 | 4.050 | 4.050 | 44,519 |
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.