Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.840 | 3.850 | 3.790 | 3.850 | 3.850 | 111,831 |
| 2022-12-20 | 3.950 | 3.950 | 3.810 | 3.855 | 3.855 | 45,079 |
| 2022-12-19 | 3.860 | 3.910 | 3.800 | 3.910 | 3.910 | 221,499 |
| 2022-12-16 | 3.825 | 3.860 | 3.800 | 3.860 | 3.860 | 44,255 |
| 2022-12-15 | 3.850 | 3.890 | 3.800 | 3.825 | 3.825 | 81,389 |
| 2022-12-14 | 3.900 | 3.935 | 3.820 | 3.900 | 3.900 | 55,472 |
| 2022-12-13 | 3.870 | 3.980 | 3.850 | 3.940 | 3.940 | 85,626 |
| 2022-12-12 | 3.950 | 4.050 | 3.800 | 3.925 | 3.925 | 122,425 |
| 2022-12-09 | 3.905 | 3.960 | 3.880 | 3.950 | 3.950 | 35,291 |
| 2022-12-08 | 3.950 | 4.070 | 3.870 | 3.955 | 3.955 | 46,592 |
| 2022-12-07 | 3.950 | 4.100 | 3.810 | 4.080 | 4.080 | 321,407 |
| 2022-12-06 | 3.985 | 3.995 | 3.950 | 3.995 | 3.995 | 75,155 |
| 2022-12-05 | 3.995 | 4.010 | 3.960 | 3.990 | 3.990 | 174,126 |
| 2022-12-02 | 3.950 | 4.000 | 3.920 | 3.995 | 3.995 | 72,038 |
| 2022-12-01 | 4.040 | 4.040 | 3.880 | 3.950 | 3.950 | 174,339 |
| 2022-11-30 | 4.100 | 4.140 | 3.980 | 3.980 | 3.980 | 214,380 |
| 2022-11-29 | 4.000 | 4.470 | 4.000 | 4.055 | 4.055 | 348,603 |
| 2022-11-28 | 4.000 | 4.025 | 3.940 | 3.945 | 3.945 | 92,796 |
| 2022-11-25 | 4.005 | 4.065 | 3.970 | 4.060 | 4.060 | 81,012 |
| 2022-11-24 | 3.990 | 4.055 | 3.960 | 4.005 | 4.005 | 37,715 |
| 2022-11-23 | 4.020 | 4.120 | 3.910 | 3.995 | 3.995 | 76,621 |
| 2022-11-22 | 3.980 | 4.060 | 3.900 | 4.015 | 4.015 | 62,319 |
| 2022-11-21 | 4.120 | 4.120 | 3.980 | 3.990 | 3.990 | 73,617 |
| 2022-11-18 | 4.040 | 4.090 | 3.990 | 4.045 | 4.045 | 84,869 |
| 2022-11-17 | 4.050 | 4.200 | 3.985 | 4.040 | 4.040 | 161,238 |
| 2022-11-16 | 4.145 | 4.150 | 3.985 | 3.985 | 3.985 | 114,572 |
| 2022-11-15 | 4.140 | 4.150 | 4.005 | 4.070 | 4.070 | 63,903 |
| 2022-11-14 | 4.100 | 4.190 | 4.035 | 4.135 | 4.135 | 32,635 |
| 2022-11-11 | 4.090 | 4.190 | 4.010 | 4.100 | 4.100 | 131,295 |
| 2022-11-10 | 3.970 | 4.085 | 3.970 | 4.070 | 4.070 | 54,579 |
| 2022-11-09 | 4.090 | 4.090 | 3.990 | 4.045 | 4.045 | 197,761 |
| 2022-11-08 | 3.925 | 4.095 | 3.885 | 4.090 | 4.090 | 121,789 |
| 2022-11-07 | 4.100 | 4.100 | 3.990 | 3.990 | 3.990 | 430,507 |
| 2022-11-04 | 4.275 | 4.275 | 4.100 | 4.100 | 4.100 | 269,006 |
| 2022-11-03 | 4.375 | 4.375 | 4.070 | 4.260 | 4.260 | 288,608 |
| 2022-11-02 | 4.475 | 4.500 | 4.400 | 4.475 | 4.475 | 103,523 |
| 2022-11-01 | 4.400 | 4.500 | 4.400 | 4.475 | 4.475 | 31,189 |
| 2022-10-31 | 4.470 | 4.470 | 4.265 | 4.400 | 4.400 | 228,010 |
| 2022-10-28 | 4.365 | 4.390 | 4.305 | 4.365 | 4.365 | 41,950 |
| 2022-10-27 | 4.315 | 4.420 | 4.315 | 4.395 | 4.395 | 162,012 |
| 2022-10-26 | 4.370 | 4.395 | 4.305 | 4.370 | 4.370 | 63,882 |
| 2022-10-25 | 4.350 | 4.400 | 4.320 | 4.400 | 4.400 | 89,044 |
| 2022-10-24 | 4.300 | 4.420 | 4.290 | 4.350 | 4.350 | 57,265 |
| 2022-10-21 | 4.390 | 4.400 | 4.265 | 4.310 | 4.310 | 34,123 |
| 2022-10-20 | 4.300 | 4.430 | 4.300 | 4.400 | 4.400 | 36,481 |
| 2022-10-19 | 4.455 | 4.495 | 4.385 | 4.450 | 4.450 | 14,165 |
| 2022-10-18 | 4.490 | 4.500 | 4.450 | 4.455 | 4.455 | 127,063 |
| 2022-10-17 | 4.500 | 4.500 | 4.445 | 4.460 | 4.460 | 35,379 |
| 2022-10-14 | 4.440 | 4.595 | 4.425 | 4.540 | 4.540 | 29,753 |
| 2022-10-13 | 4.405 | 4.520 | 4.400 | 4.440 | 4.440 | 36,990 |
| 2022-10-12 | 4.570 | 4.660 | 4.500 | 4.530 | 4.530 | 161,472 |
| 2022-10-11 | 4.760 | 4.820 | 4.480 | 4.705 | 4.705 | 101,005 |
| 2022-10-10 | 4.795 | 4.845 | 4.725 | 4.755 | 4.755 | 142,230 |
| 2022-10-07 | 4.730 | 4.800 | 4.620 | 4.690 | 4.690 | 59,829 |
| 2022-10-06 | 4.750 | 4.790 | 4.650 | 4.745 | 4.745 | 99,596 |
| 2022-10-05 | 4.400 | 4.675 | 4.380 | 4.570 | 4.570 | 84,882 |
| 2022-10-04 | 4.340 | 4.400 | 4.305 | 4.400 | 4.400 | 208,075 |
| 2022-10-03 | 4.315 | 4.320 | 4.240 | 4.295 | 4.295 | 145,427 |
| 2022-09-30 | 4.335 | 4.400 | 4.255 | 4.320 | 4.320 | 59,040 |
| 2022-09-29 | 4.430 | 4.430 | 4.255 | 4.335 | 4.335 | 73,547 |
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.