Lucara Diamond Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.152	1.178	1.148	1.148	1.148	428,194
2026-07-27	1.170	1.176	1.146	1.152	1.152	229,407
2026-07-24	1.160	1.180	1.146	1.146	1.146	240,959
2026-07-23	1.170	1.170	1.146	1.160	1.160	61,843
2026-07-22	1.160	1.170	1.144	1.164	1.164	128,836
2026-07-21	1.174	1.176	1.152	1.160	1.160	108,279
2026-07-20	1.178	1.196	1.172	1.176	1.176	154,759
2026-07-17	1.218	1.218	1.154	1.190	1.190	359,278
2026-07-16	1.190	1.232	1.166	1.200	1.200	512,365
2026-07-15	1.190	1.250	1.160	1.160	1.160	591,790
2026-07-14	1.250	1.360	1.150	1.178	1.178	1,543,260
2026-07-13	1.098	1.164	1.082	1.150	1.150	385,930
2026-07-10	1.100	1.114	1.078	1.104	1.104	148,894
2026-07-09	1.090	1.114	1.070	1.074	1.074	96,803
2026-07-08	1.100	1.144	1.074	1.074	1.074	563,800
2026-07-07	1.160	1.170	1.100	1.100	1.100	570,777
2026-07-06	1.160	1.206	1.124	1.160	1.160	450,243
2026-07-03	1.164	1.200	1.130	1.168	1.168	505,654
2026-07-02	1.190	1.202	1.100	1.170	1.170	1,842,375
2026-07-01	1.086	1.232	1.052	1.180	1.180	799,508
2026-06-30	1.076	1.106	1.058	1.072	1.072	308,721
2026-06-29	1.030	1.080	1.030	1.074	1.074	503,627
2026-06-26	1.048	1.058	1.030	1.032	1.032	469,775
2026-06-25	1.026	1.054	1.026	1.032	1.032	205,031
2026-06-24	1.028	1.048	1.024	1.024	1.024	146,414
2026-06-23	1.024	1.056	1.024	1.026	1.026	190,400
2026-06-22	1.030	1.050	1.016	1.024	1.024	340,521
2026-06-18	1.056	1.076	1.012	1.024	1.024	815,442
2026-06-17	1.068	1.116	1.050	1.056	1.056	1,377,155
2026-06-16	1.126	1.126	1.050	1.052	1.052	608,091
2026-06-15	1.082	1.138	1.078	1.082	1.082	1,511,262
2026-06-12	1.098	1.134	1.050	1.050	1.050	625,701
2026-06-11	1.102	1.168	1.070	1.094	1.094	987,166
2026-06-10	1.130	1.152	1.070	1.096	1.096	497,995
2026-06-09	1.160	1.194	1.120	1.128	1.128	677,506
2026-06-08	1.218	1.240	1.160	1.160	1.160	622,122
2026-06-05	1.254	1.264	1.164	1.202	1.202	1,428,570
2026-06-04	1.270	1.370	1.210	1.256	1.256	1,319,349
2026-06-03	1.308	1.326	1.240	1.266	1.266	1,358,352
2026-06-02	1.318	1.398	1.300	1.310	1.310	659,985
2026-06-01	1.388	1.440	1.300	1.320	1.320	282,759
2026-05-29	1.390	1.470	1.362	1.390	1.390	272,866
2026-05-28	1.510	1.510	1.396	1.396	1.396	246,884
2026-05-27	1.508	1.540	1.444	1.450	1.450	103,124
2026-05-26	1.514	1.526	1.452	1.508	1.508	114,882
2026-05-25	1.478	1.546	1.476	1.542	1.542	56,407
2026-05-22	1.540	1.566	1.470	1.540	1.540	120,513
2026-05-21	1.506	1.568	1.506	1.508	1.508	56,714
2026-05-20	1.526	1.570	1.500	1.510	1.510	246,753
2026-05-19	1.510	1.582	1.504	1.520	1.520	163,360
2026-05-18	1.568	1.568	1.444	1.510	1.510	145,489
2026-05-15	1.702	1.748	1.550	1.582	1.582	311,810
2026-05-13	1.580	1.692	1.572	1.650	1.650	92,979
2026-05-12	1.618	1.658	1.570	1.570	1.570	118,094
2026-05-11	1.650	1.652	1.600	1.600	1.600	86,440
2026-05-08	1.622	1.668	1.602	1.652	1.652	129,927
2026-05-07	1.598	1.698	1.598	1.652	1.652	312,099
2026-05-06	1.634	1.650	1.584	1.626	1.626	255,433
2026-05-05	1.698	1.700	1.620	1.634	1.634	98,061
2026-05-04	1.700	1.750	1.620	1.696	1.696	209,793

← NewerPage 2 of 21 · 1,257 trading daysOlder →

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.