Lucara Diamond Corp historical data
| 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 |
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.