Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.450 | 4.460 | 4.305 | 4.430 | 4.430 | 63,279 |
| 2022-09-27 | 4.450 | 4.485 | 4.355 | 4.460 | 4.460 | 51,584 |
| 2022-09-26 | 4.600 | 4.600 | 4.500 | 4.520 | 4.520 | 67,710 |
| 2022-09-23 | 4.630 | 4.645 | 4.500 | 4.600 | 4.600 | 408,093 |
| 2022-09-22 | 4.700 | 4.740 | 4.640 | 4.670 | 4.670 | 67,352 |
| 2022-09-21 | 4.695 | 4.800 | 4.655 | 4.765 | 4.765 | 166,637 |
| 2022-09-20 | 4.670 | 4.760 | 4.650 | 4.700 | 4.700 | 76,118 |
| 2022-09-19 | 4.745 | 4.860 | 4.650 | 4.680 | 4.680 | 116,122 |
| 2022-09-16 | 4.845 | 4.850 | 4.745 | 4.850 | 4.850 | 135,038 |
| 2022-09-15 | 4.765 | 4.900 | 4.765 | 4.850 | 4.850 | 63,896 |
| 2022-09-14 | 4.835 | 4.920 | 4.760 | 4.865 | 4.865 | 35,865 |
| 2022-09-13 | 4.845 | 4.930 | 4.830 | 4.835 | 4.835 | 78,459 |
| 2022-09-12 | 4.900 | 4.900 | 4.845 | 4.845 | 4.845 | 49,527 |
| 2022-09-09 | 4.890 | 4.975 | 4.890 | 4.955 | 4.955 | 19,260 |
| 2022-09-08 | 4.970 | 5.040 | 4.860 | 4.890 | 4.890 | 220,702 |
| 2022-09-07 | 5.070 | 5.070 | 4.970 | 5.010 | 5.010 | 502,038 |
| 2022-09-06 | 4.930 | 5.150 | 4.900 | 5.070 | 5.070 | 452,818 |
| 2022-09-05 | 4.940 | 4.940 | 4.820 | 4.895 | 4.895 | 148,318 |
| 2022-09-02 | 4.860 | 4.940 | 4.805 | 4.940 | 4.940 | 108,864 |
| 2022-09-01 | 4.940 | 4.940 | 4.805 | 4.860 | 4.860 | 225,143 |
| 2022-08-31 | 4.880 | 4.945 | 4.770 | 4.945 | 4.945 | 27,666 |
| 2022-08-30 | 4.840 | 4.950 | 4.740 | 4.880 | 4.880 | 284,458 |
| 2022-08-29 | 4.985 | 4.985 | 4.685 | 4.850 | 4.850 | 137,210 |
| 2022-08-26 | 5.060 | 5.150 | 5.000 | 5.070 | 5.070 | 241,000 |
| 2022-08-25 | 5.130 | 5.180 | 5.030 | 5.120 | 5.120 | 109,340 |
| 2022-08-24 | 5.190 | 5.200 | 5.110 | 5.120 | 5.120 | 189,766 |
| 2022-08-23 | 5.190 | 5.190 | 5.130 | 5.170 | 5.170 | 92,215 |
| 2022-08-22 | 5.190 | 5.190 | 5.030 | 5.110 | 5.110 | 105,246 |
| 2022-08-19 | 5.260 | 5.280 | 5.100 | 5.200 | 5.200 | 366,421 |
| 2022-08-18 | 5.350 | 5.350 | 5.150 | 5.200 | 5.200 | 166,812 |
| 2022-08-17 | 5.350 | 5.450 | 5.220 | 5.350 | 5.350 | 460,164 |
| 2022-08-16 | 5.020 | 5.240 | 5.000 | 5.220 | 5.220 | 474,925 |
| 2022-08-15 | 5.010 | 5.100 | 5.000 | 5.070 | 5.070 | 140,104 |
| 2022-08-12 | 5.010 | 5.050 | 4.980 | 5.000 | 5.000 | 332,312 |
| 2022-08-11 | 5.150 | 5.200 | 4.980 | 5.000 | 5.000 | 212,634 |
| 2022-08-10 | 5.100 | 5.200 | 4.975 | 5.150 | 5.150 | 100,804 |
| 2022-08-09 | 5.160 | 5.160 | 5.000 | 5.100 | 5.100 | 82,350 |
| 2022-08-08 | 5.120 | 5.170 | 5.080 | 5.160 | 5.160 | 257,075 |
| 2022-08-05 | 5.100 | 5.150 | 5.000 | 5.110 | 5.110 | 132,671 |
| 2022-08-04 | 4.980 | 5.100 | 4.975 | 5.100 | 5.100 | 135,690 |
| 2022-08-03 | 4.990 | 5.020 | 4.915 | 5.000 | 5.000 | 109,143 |
| 2022-08-02 | 5.110 | 5.130 | 4.905 | 4.950 | 4.950 | 118,048 |
| 2022-08-01 | 4.960 | 5.130 | 4.960 | 5.110 | 5.110 | 71,746 |
| 2022-07-29 | 5.090 | 5.100 | 5.000 | 5.030 | 5.030 | 67,422 |
| 2022-07-28 | 5.010 | 5.100 | 5.010 | 5.080 | 5.080 | 94,780 |
| 2022-07-27 | 5.000 | 5.070 | 4.950 | 5.000 | 5.000 | 77,848 |
| 2022-07-26 | 4.960 | 5.040 | 4.950 | 5.000 | 5.000 | 72,167 |
| 2022-07-25 | 4.995 | 5.090 | 4.900 | 4.960 | 4.960 | 244,742 |
| 2022-07-22 | 5.040 | 5.080 | 4.955 | 5.000 | 5.000 | 129,327 |
| 2022-07-21 | 5.000 | 5.070 | 4.980 | 5.040 | 5.040 | 86,718 |
| 2022-07-20 | 5.000 | 5.060 | 4.990 | 5.000 | 5.000 | 87,246 |
| 2022-07-19 | 5.000 | 5.000 | 4.820 | 4.960 | 4.960 | 115,041 |
| 2022-07-18 | 4.770 | 4.900 | 4.700 | 4.900 | 4.900 | 97,890 |
| 2022-07-15 | 4.770 | 4.770 | 4.685 | 4.695 | 4.695 | 83,321 |
| 2022-07-14 | 4.840 | 4.860 | 4.670 | 4.775 | 4.775 | 167,227 |
| 2022-07-13 | 4.875 | 4.900 | 4.790 | 4.825 | 4.825 | 64,199 |
| 2022-07-12 | 4.750 | 4.900 | 4.740 | 4.875 | 4.875 | 56,245 |
| 2022-07-11 | 4.750 | 4.760 | 4.700 | 4.740 | 4.740 | 48,167 |
| 2022-07-08 | 4.765 | 5.000 | 4.705 | 4.760 | 4.760 | 294,196 |
| 2022-07-07 | 4.730 | 4.895 | 4.730 | 4.780 | 4.780 | 104,282 |
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.