Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 4.110 | 4.250 | 4.110 | 4.130 | 4.130 | 41,353 |
| 2023-03-16 | 4.200 | 4.320 | 4.100 | 4.100 | 4.100 | 26,900 |
| 2023-03-15 | 4.200 | 4.270 | 4.100 | 4.200 | 4.200 | 123,431 |
| 2023-03-14 | 4.235 | 4.300 | 4.140 | 4.300 | 4.300 | 99,903 |
| 2023-03-13 | 4.260 | 4.395 | 4.200 | 4.250 | 4.250 | 114,049 |
| 2023-03-10 | 4.400 | 4.430 | 4.265 | 4.395 | 4.395 | 62,528 |
| 2023-03-09 | 4.410 | 4.535 | 4.410 | 4.430 | 4.430 | 73,899 |
| 2023-03-08 | 4.570 | 4.650 | 4.405 | 4.480 | 4.480 | 42,827 |
| 2023-03-07 | 4.400 | 4.570 | 4.400 | 4.570 | 4.570 | 30,483 |
| 2023-03-06 | 4.500 | 4.505 | 4.365 | 4.400 | 4.400 | 98,151 |
| 2023-03-03 | 4.465 | 4.580 | 4.400 | 4.500 | 4.500 | 91,232 |
| 2023-03-02 | 4.620 | 4.745 | 4.465 | 4.465 | 4.465 | 284,523 |
| 2023-03-01 | 4.260 | 4.400 | 4.230 | 4.400 | 4.400 | 84,288 |
| 2023-02-28 | 4.205 | 4.365 | 4.205 | 4.300 | 4.300 | 50,486 |
| 2023-02-27 | 4.400 | 4.400 | 4.255 | 4.255 | 4.255 | 77,262 |
| 2023-02-24 | 4.405 | 4.495 | 4.275 | 4.400 | 4.400 | 128,641 |
| 2023-02-23 | 4.400 | 4.560 | 4.290 | 4.515 | 4.515 | 235,917 |
| 2023-02-22 | 4.670 | 4.795 | 4.405 | 4.510 | 4.510 | 189,987 |
| 2023-02-21 | 4.800 | 4.800 | 4.655 | 4.660 | 4.660 | 148,186 |
| 2023-02-20 | 4.740 | 4.800 | 4.660 | 4.800 | 4.800 | 36,720 |
| 2023-02-17 | 4.750 | 4.750 | 4.650 | 4.740 | 4.740 | 113,221 |
| 2023-02-16 | 4.745 | 4.795 | 4.635 | 4.790 | 4.790 | 103,318 |
| 2023-02-15 | 4.700 | 4.800 | 4.700 | 4.745 | 4.745 | 147,718 |
| 2023-02-14 | 4.995 | 4.995 | 4.810 | 4.835 | 4.835 | 175,807 |
| 2023-02-13 | 4.810 | 5.000 | 4.810 | 5.000 | 5.000 | 162,490 |
| 2023-02-10 | 4.805 | 4.995 | 4.800 | 4.835 | 4.835 | 62,111 |
| 2023-02-09 | 5.000 | 5.060 | 4.810 | 4.830 | 4.830 | 90,145 |
| 2023-02-08 | 5.130 | 5.140 | 5.000 | 5.000 | 5.000 | 74,964 |
| 2023-02-07 | 5.100 | 5.150 | 5.050 | 5.140 | 5.140 | 159,502 |
| 2023-02-06 | 4.940 | 5.150 | 4.935 | 5.100 | 5.100 | 345,262 |
| 2023-02-03 | 5.000 | 5.010 | 4.910 | 4.920 | 4.920 | 54,276 |
| 2023-02-02 | 4.940 | 5.010 | 4.860 | 5.010 | 5.010 | 155,392 |
| 2023-02-01 | 4.850 | 4.950 | 4.845 | 4.935 | 4.935 | 95,658 |
| 2023-01-31 | 4.770 | 4.975 | 4.770 | 4.850 | 4.850 | 21,514 |
| 2023-01-30 | 4.950 | 5.050 | 4.810 | 4.825 | 4.825 | 129,305 |
| 2023-01-27 | 4.845 | 4.875 | 4.805 | 4.805 | 4.805 | 124,851 |
| 2023-01-26 | 4.940 | 4.940 | 4.810 | 4.850 | 4.850 | 189,314 |
| 2023-01-25 | 5.050 | 5.050 | 4.900 | 4.960 | 4.960 | 84,975 |
| 2023-01-24 | 5.090 | 5.190 | 5.000 | 5.050 | 5.050 | 59,925 |
| 2023-01-23 | 5.200 | 5.290 | 5.030 | 5.090 | 5.090 | 344,421 |
| 2023-01-20 | 5.090 | 5.180 | 5.000 | 5.150 | 5.150 | 237,630 |
| 2023-01-19 | 5.180 | 5.180 | 4.960 | 5.050 | 5.050 | 250,759 |
| 2023-01-18 | 5.120 | 5.180 | 5.110 | 5.110 | 5.110 | 199,362 |
| 2023-01-17 | 4.900 | 5.000 | 4.840 | 4.970 | 4.970 | 221,203 |
| 2023-01-16 | 4.750 | 4.900 | 4.700 | 4.900 | 4.900 | 770,979 |
| 2023-01-13 | 4.710 | 4.800 | 4.660 | 4.695 | 4.695 | 827,850 |
| 2023-01-12 | 4.600 | 4.800 | 4.510 | 4.630 | 4.630 | 222,159 |
| 2023-01-11 | 4.530 | 4.730 | 4.510 | 4.600 | 4.600 | 315,593 |
| 2023-01-10 | 4.300 | 4.500 | 4.300 | 4.445 | 4.445 | 257,402 |
| 2023-01-09 | 4.000 | 4.300 | 3.910 | 4.270 | 4.270 | 907,457 |
| 2023-01-05 | 3.950 | 3.950 | 3.850 | 3.900 | 3.900 | 23,251 |
| 2023-01-04 | 3.930 | 3.980 | 3.900 | 3.950 | 3.950 | 52,212 |
| 2023-01-03 | 3.825 | 3.945 | 3.825 | 3.930 | 3.930 | 53,732 |
| 2023-01-02 | 3.830 | 3.900 | 3.730 | 3.890 | 3.890 | 123,221 |
| 2022-12-30 | 3.810 | 3.835 | 3.700 | 3.830 | 3.830 | 190,361 |
| 2022-12-29 | 3.755 | 3.850 | 3.745 | 3.820 | 3.820 | 155,946 |
| 2022-12-28 | 3.800 | 3.805 | 3.700 | 3.740 | 3.740 | 92,145 |
| 2022-12-27 | 3.800 | 3.855 | 3.750 | 3.830 | 3.830 | 100,426 |
| 2022-12-23 | 3.855 | 3.905 | 3.560 | 3.860 | 3.860 | 191,839 |
| 2022-12-22 | 3.850 | 3.870 | 3.820 | 3.855 | 3.855 | 62,743 |
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.