Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.686 | 1.796 | 1.610 | 1.698 | 1.698 | 48,104 |
| 2026-04-29 | 1.652 | 1.700 | 1.600 | 1.684 | 1.684 | 285,174 |
| 2026-04-28 | 1.730 | 1.744 | 1.554 | 1.642 | 1.642 | 263,003 |
| 2026-04-27 | 1.712 | 1.790 | 1.700 | 1.722 | 1.722 | 238,067 |
| 2026-04-24 | 1.812 | 1.812 | 1.758 | 1.758 | 1.758 | 129,922 |
| 2026-04-23 | 1.780 | 1.844 | 1.764 | 1.780 | 1.780 | 60,598 |
| 2026-04-22 | 1.842 | 1.850 | 1.762 | 1.794 | 1.794 | 115,456 |
| 2026-04-21 | 1.860 | 1.888 | 1.818 | 1.840 | 1.840 | 121,503 |
| 2026-04-20 | 1.856 | 1.860 | 1.820 | 1.860 | 1.860 | 141,978 |
| 2026-04-17 | 1.902 | 1.910 | 1.840 | 1.840 | 1.840 | 228,222 |
| 2026-04-16 | 1.874 | 1.900 | 1.834 | 1.900 | 1.900 | 362,891 |
| 2026-04-15 | 1.878 | 1.880 | 1.842 | 1.872 | 1.872 | 170,850 |
| 2026-04-14 | 1.842 | 1.878 | 1.826 | 1.838 | 1.838 | 165,909 |
| 2026-04-13 | 1.840 | 1.904 | 1.818 | 1.826 | 1.826 | 641,155 |
| 2026-04-10 | 1.910 | 1.910 | 1.774 | 1.836 | 1.836 | 322,495 |
| 2026-04-09 | 1.822 | 1.888 | 1.776 | 1.822 | 1.822 | 244,429 |
| 2026-04-08 | 1.864 | 1.936 | 1.690 | 1.820 | 1.820 | 455,067 |
| 2026-04-07 | 1.848 | 1.988 | 1.720 | 1.838 | 1.838 | 550,370 |
| 2026-04-02 | 1.800 | 1.900 | 1.792 | 1.844 | 1.844 | 159,772 |
| 2026-04-01 | 1.802 | 1.986 | 1.706 | 1.790 | 1.790 | 1,758,546 |
| 2026-03-31 | 1.760 | 1.830 | 1.700 | 1.758 | 1.758 | 217,813 |
| 2026-03-30 | 1.638 | 1.800 | 1.610 | 1.750 | 1.750 | 367,606 |
| 2026-03-27 | 1.544 | 1.622 | 1.510 | 1.596 | 1.596 | 393,189 |
| 2026-03-26 | 1.654 | 1.744 | 1.570 | 1.570 | 1.570 | 217,113 |
| 2026-03-25 | 1.800 | 1.850 | 1.600 | 1.724 | 1.724 | 187,967 |
| 2026-03-24 | 1.754 | 1.844 | 1.724 | 1.794 | 1.794 | 246,297 |
| 2026-03-23 | 1.772 | 1.936 | 1.702 | 1.846 | 1.846 | 279,764 |
| 2026-03-20 | 1.884 | 1.884 | 1.772 | 1.774 | 1.774 | 112,503 |
| 2026-03-19 | 1.956 | 1.956 | 1.750 | 1.826 | 1.826 | 635,505 |
| 2026-03-18 | 1.992 | 2.060 | 1.904 | 1.940 | 1.940 | 249,770 |
| 2026-03-17 | 1.934 | 2.380 | 1.920 | 1.988 | 1.988 | 2,008,218 |
| 2026-03-16 | 1.896 | 1.910 | 1.784 | 1.886 | 1.886 | 150,484 |
| 2026-03-13 | 1.950 | 1.978 | 1.852 | 1.852 | 1.852 | 182,137 |
| 2026-03-12 | 1.872 | 1.950 | 1.860 | 1.884 | 1.884 | 198,014 |
| 2026-03-11 | 1.846 | 1.922 | 1.798 | 1.886 | 1.886 | 119,937 |
| 2026-03-10 | 1.816 | 1.900 | 1.788 | 1.844 | 1.844 | 588,588 |
| 2026-03-09 | 1.802 | 1.886 | 1.700 | 1.878 | 1.878 | 148,083 |
| 2026-03-06 | 1.910 | 1.988 | 1.800 | 1.850 | 1.850 | 464,819 |
| 2026-03-05 | 1.830 | 1.920 | 1.802 | 1.910 | 1.910 | 264,180 |
| 2026-03-04 | 1.688 | 1.968 | 1.558 | 1.850 | 1.850 | 1,001,506 |
| 2026-03-03 | 1.940 | 1.962 | 1.860 | 1.912 | 1.912 | 122,691 |
| 2026-03-02 | 1.972 | 1.978 | 1.850 | 1.902 | 1.902 | 125,875 |
| 2026-02-27 | 1.900 | 2.120 | 1.890 | 1.950 | 1.950 | 572,248 |
| 2026-02-26 | 1.944 | 1.946 | 1.860 | 1.904 | 1.904 | 194,390 |
| 2026-02-25 | 1.998 | 2.040 | 1.886 | 1.950 | 1.950 | 495,589 |
| 2026-02-24 | 1.948 | 2.075 | 1.930 | 1.994 | 1.994 | 338,978 |
| 2026-02-23 | 1.960 | 1.960 | 1.746 | 1.950 | 1.950 | 257,125 |
| 2026-02-20 | 1.880 | 2.050 | 1.880 | 1.932 | 1.932 | 704,758 |
| 2026-02-19 | 1.694 | 1.850 | 1.694 | 1.850 | 1.850 | 255,577 |
| 2026-02-18 | 1.740 | 1.750 | 1.696 | 1.746 | 1.746 | 199,903 |
| 2026-02-17 | 1.744 | 1.746 | 1.670 | 1.730 | 1.730 | 563,918 |
| 2026-02-16 | 1.732 | 1.778 | 1.662 | 1.746 | 1.746 | 241,393 |
| 2026-02-13 | 1.660 | 1.730 | 1.660 | 1.730 | 1.730 | 313,895 |
| 2026-02-12 | 1.630 | 1.700 | 1.630 | 1.660 | 1.660 | 195,079 |
| 2026-02-11 | 1.634 | 1.682 | 1.602 | 1.676 | 1.676 | 291,074 |
| 2026-02-10 | 1.620 | 1.674 | 1.600 | 1.634 | 1.634 | 37,200 |
| 2026-02-09 | 1.618 | 1.620 | 1.550 | 1.600 | 1.600 | 90,776 |
| 2026-02-06 | 1.682 | 1.740 | 1.552 | 1.636 | 1.636 | 193,069 |
| 2026-02-05 | 1.698 | 1.710 | 1.604 | 1.700 | 1.700 | 118,148 |
| 2026-02-04 | 1.708 | 1.748 | 1.604 | 1.736 | 1.736 | 205,844 |
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.