Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	4.400	4.465	4.380	4.380	4.380	218,121
2022-01-12	4.340	4.450	4.340	4.400	4.400	175,367
2022-01-11	4.235	4.470	4.235	4.310	4.310	254,217
2022-01-10	4.500	4.500	4.200	4.200	4.200	422,928
2022-01-07	4.280	4.570	4.150	4.380	4.380	1,388,945
2022-01-05	4.240	4.250	4.185	4.230	4.230	105,788
2022-01-04	4.185	4.250	4.130	4.170	4.170	180,791
2022-01-03	4.030	4.190	3.985	4.125	4.125	275,451
2021-12-30	4.005	4.095	4.005	4.025	4.025	324,136
2021-12-29	4.065	4.070	4.025	4.040	4.040	159,636
2021-12-28	4.035	4.150	4.035	4.060	4.060	161,404
2021-12-27	3.890	4.150	3.865	4.025	4.025	353,491
2021-12-23	3.750	3.900	3.750	3.830	3.830	267,911
2021-12-22	3.775	3.850	3.705	3.705	3.705	491,942
2021-12-21	3.755	3.800	3.740	3.755	3.755	97,433
2021-12-20	3.800	3.820	3.700	3.710	3.710	241,909
2021-12-17	3.755	3.850	3.750	3.830	3.830	109,406
2021-12-16	3.750	3.815	3.695	3.750	3.750	431,619
2021-12-15	3.800	3.850	3.750	3.750	3.750	206,404
2021-12-14	3.845	3.855	3.780	3.820	3.820	212,109
2021-12-13	3.885	4.000	3.805	3.845	3.845	524,183
2021-12-10	3.750	4.100	3.750	3.930	3.930	529,498
2021-12-09	4.000	4.100	3.800	3.890	3.890	525,159
2021-12-08	4.135	4.200	4.005	4.005	4.005	178,523
2021-12-07	4.130	4.160	4.085	4.135	4.135	231,097
2021-12-06	4.120	4.155	4.020	4.130	4.130	87,342
2021-12-03	4.125	4.145	3.940	4.100	4.100	259,267
2021-12-02	4.210	4.300	4.130	4.130	4.130	165,722
2021-12-01	4.250	4.395	4.155	4.210	4.210	253,189
2021-11-30	4.170	4.280	4.080	4.240	4.240	272,455
2021-11-29	4.230	4.350	4.150	4.160	4.160	289,846
2021-11-26	4.365	4.365	4.150	4.225	4.225	450,419
2021-11-25	4.500	4.530	4.380	4.420	4.420	220,255
2021-11-24	4.515	4.520	4.100	4.450	4.450	627,732
2021-11-23	4.470	4.475	4.000	4.385	4.385	259,091
2021-11-22	4.410	4.470	4.355	4.470	4.470	115,069
2021-11-19	4.485	4.525	4.390	4.410	4.410	108,287
2021-11-18	4.540	4.560	4.395	4.515	4.515	230,180
2021-11-17	4.580	4.580	4.505	4.540	4.540	45,739
2021-11-16	4.600	4.660	4.540	4.580	4.580	124,672
2021-11-15	4.520	4.625	4.520	4.600	4.600	241,947
2021-11-12	4.490	4.545	4.420	4.520	4.520	237,922
2021-11-11	4.580	4.580	4.480	4.490	4.490	109,371
2021-11-10	4.590	4.600	4.445	4.580	4.580	201,090
2021-11-09	4.550	4.685	4.500	4.575	4.575	90,655
2021-11-08	4.500	4.665	4.415	4.525	4.525	212,457
2021-11-05	4.700	4.700	4.480	4.500	4.500	53,905
2021-11-04	4.565	4.790	4.520	4.625	4.625	552,543
2021-11-03	4.395	4.490	4.355	4.450	4.450	86,182
2021-11-02	4.310	4.440	4.280	4.440	4.440	94,986
2021-11-01	4.300	4.410	4.205	4.410	4.410	151,284
2021-10-29	4.230	4.325	4.180	4.325	4.325	296,205
2021-10-28	4.250	4.320	4.200	4.320	4.320	121,418
2021-10-27	4.195	4.345	4.195	4.325	4.325	101,949
2021-10-26	4.500	4.500	4.325	4.350	4.350	166,246
2021-10-25	4.400	4.500	4.365	4.500	4.500	116,179
2021-10-22	4.350	4.460	4.250	4.400	4.400	113,537
2021-10-21	4.340	4.350	4.020	4.350	4.350	167,912
2021-10-20	4.340	4.350	4.270	4.340	4.340	117,298
2021-10-19	4.400	4.400	4.330	4.360	4.360	80,802

← NewerPage 21 of 22 · 1,263 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.