Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 4.900 | 4.995 | 4.810 | 4.810 | 4.810 | 139,111 |
| 2022-04-06 | 4.910 | 4.985 | 4.800 | 4.900 | 4.900 | 137,316 |
| 2022-04-05 | 4.920 | 4.995 | 4.900 | 4.920 | 4.920 | 85,754 |
| 2022-04-04 | 5.000 | 5.000 | 4.865 | 4.920 | 4.920 | 576,762 |
| 2022-04-01 | 4.930 | 5.010 | 4.900 | 5.000 | 5.000 | 103,681 |
| 2022-03-31 | 4.985 | 4.985 | 4.895 | 4.930 | 4.930 | 52,471 |
| 2022-03-30 | 5.060 | 5.060 | 4.975 | 4.985 | 4.985 | 174,991 |
| 2022-03-29 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 106,116 |
| 2022-03-28 | 5.000 | 5.030 | 4.920 | 5.030 | 5.030 | 213,255 |
| 2022-03-25 | 4.960 | 5.050 | 4.955 | 4.960 | 4.960 | 241,955 |
| 2022-03-24 | 4.995 | 5.010 | 4.955 | 4.955 | 4.955 | 466,048 |
| 2022-03-23 | 4.855 | 4.930 | 4.795 | 4.930 | 4.930 | 164,155 |
| 2022-03-22 | 4.900 | 4.955 | 4.810 | 4.855 | 4.855 | 165,958 |
| 2022-03-21 | 4.875 | 4.900 | 4.775 | 4.900 | 4.900 | 82,277 |
| 2022-03-18 | 4.720 | 5.010 | 4.720 | 4.875 | 4.875 | 314,439 |
| 2022-03-17 | 4.715 | 4.805 | 4.700 | 4.700 | 4.700 | 92,369 |
| 2022-03-16 | 4.800 | 4.875 | 4.700 | 4.700 | 4.700 | 113,536 |
| 2022-03-15 | 4.700 | 4.880 | 4.565 | 4.800 | 4.800 | 200,485 |
| 2022-03-14 | 4.900 | 4.900 | 4.490 | 4.565 | 4.565 | 461,214 |
| 2022-03-11 | 5.030 | 5.100 | 4.505 | 4.900 | 4.900 | 383,754 |
| 2022-03-10 | 4.895 | 5.120 | 4.895 | 5.030 | 5.030 | 143,145 |
| 2022-03-09 | 4.995 | 4.995 | 4.810 | 4.890 | 4.890 | 358,473 |
| 2022-03-08 | 5.210 | 5.210 | 5.060 | 5.060 | 5.060 | 292,284 |
| 2022-03-07 | 5.260 | 5.330 | 5.080 | 5.260 | 5.260 | 774,950 |
| 2022-03-04 | 5.250 | 5.350 | 5.190 | 5.240 | 5.240 | 653,997 |
| 2022-03-03 | 5.150 | 5.300 | 5.150 | 5.240 | 5.240 | 1,174,588 |
| 2022-03-02 | 5.000 | 5.080 | 4.810 | 4.990 | 4.990 | 532,514 |
| 2022-03-01 | 4.800 | 4.990 | 4.560 | 4.970 | 4.970 | 877,343 |
| 2022-02-28 | 4.820 | 4.820 | 4.540 | 4.795 | 4.795 | 189,073 |
| 2022-02-25 | 4.600 | 4.800 | 4.360 | 4.760 | 4.760 | 256,755 |
| 2022-02-24 | 4.555 | 4.595 | 4.250 | 4.550 | 4.550 | 594,516 |
| 2022-02-23 | 4.600 | 4.895 | 4.600 | 4.800 | 4.800 | 181,294 |
| 2022-02-22 | 4.500 | 4.590 | 4.330 | 4.580 | 4.580 | 398,762 |
| 2022-02-21 | 4.900 | 4.900 | 4.505 | 4.505 | 4.505 | 303,481 |
| 2022-02-18 | 5.050 | 5.100 | 4.770 | 4.850 | 4.850 | 378,404 |
| 2022-02-17 | 5.000 | 5.090 | 4.975 | 5.030 | 5.030 | 685,774 |
| 2022-02-16 | 4.960 | 5.050 | 4.870 | 4.900 | 4.900 | 892,365 |
| 2022-02-15 | 4.755 | 4.755 | 4.600 | 4.705 | 4.705 | 326,911 |
| 2022-02-14 | 4.490 | 4.655 | 4.340 | 4.655 | 4.655 | 561,157 |
| 2022-02-11 | 4.390 | 4.515 | 4.320 | 4.460 | 4.460 | 163,093 |
| 2022-02-10 | 4.310 | 4.395 | 4.300 | 4.310 | 4.310 | 91,537 |
| 2022-02-09 | 4.360 | 4.400 | 4.290 | 4.310 | 4.310 | 133,240 |
| 2022-02-08 | 4.300 | 4.400 | 4.300 | 4.380 | 4.380 | 33,498 |
| 2022-02-07 | 4.385 | 4.430 | 4.250 | 4.310 | 4.310 | 111,810 |
| 2022-02-04 | 4.400 | 4.400 | 4.325 | 4.385 | 4.385 | 43,625 |
| 2022-02-03 | 4.400 | 4.435 | 4.325 | 4.400 | 4.400 | 116,072 |
| 2022-02-02 | 4.395 | 4.400 | 4.290 | 4.400 | 4.400 | 174,152 |
| 2022-02-01 | 4.300 | 4.390 | 4.270 | 4.380 | 4.380 | 210,942 |
| 2022-01-31 | 4.375 | 4.400 | 4.325 | 4.350 | 4.350 | 74,258 |
| 2022-01-28 | 4.410 | 4.410 | 4.295 | 4.375 | 4.375 | 126,740 |
| 2022-01-27 | 4.320 | 4.445 | 4.320 | 4.435 | 4.435 | 224,922 |
| 2022-01-26 | 4.335 | 4.480 | 4.335 | 4.380 | 4.380 | 178,486 |
| 2022-01-25 | 4.305 | 4.545 | 4.305 | 4.325 | 4.325 | 406,733 |
| 2022-01-24 | 4.310 | 4.550 | 4.240 | 4.240 | 4.240 | 501,367 |
| 2022-01-21 | 4.280 | 4.370 | 4.240 | 4.240 | 4.240 | 82,855 |
| 2022-01-20 | 4.320 | 4.350 | 4.220 | 4.280 | 4.280 | 103,198 |
| 2022-01-19 | 4.265 | 4.390 | 4.220 | 4.310 | 4.310 | 186,649 |
| 2022-01-18 | 4.285 | 4.290 | 4.205 | 4.205 | 4.205 | 142,327 |
| 2022-01-17 | 4.330 | 4.345 | 4.270 | 4.315 | 4.315 | 181,571 |
| 2022-01-14 | 4.375 | 4.435 | 4.250 | 4.330 | 4.330 | 351,229 |
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.