Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.620 | 1.770 | 1.620 | 1.660 | 1.660 | 87,923 |
| 2026-02-02 | 1.692 | 1.850 | 1.614 | 1.686 | 1.686 | 701,643 |
| 2026-01-30 | 1.692 | 1.750 | 1.602 | 1.736 | 1.736 | 233,493 |
| 2026-01-29 | 1.552 | 1.720 | 1.552 | 1.690 | 1.690 | 295,671 |
| 2026-01-28 | 1.620 | 1.738 | 1.570 | 1.586 | 1.586 | 558,391 |
| 2026-01-27 | 1.598 | 1.634 | 1.550 | 1.620 | 1.620 | 478,536 |
| 2026-01-26 | 1.602 | 1.628 | 1.526 | 1.600 | 1.600 | 647,679 |
| 2026-01-23 | 1.602 | 1.638 | 1.534 | 1.600 | 1.600 | 320,297 |
| 2026-01-22 | 1.602 | 1.700 | 1.570 | 1.618 | 1.618 | 356,983 |
| 2026-01-21 | 1.668 | 1.668 | 1.500 | 1.540 | 1.540 | 510,487 |
| 2026-01-20 | 1.678 | 1.682 | 1.510 | 1.574 | 1.574 | 1,972,226 |
| 2026-01-19 | 1.748 | 1.812 | 1.652 | 1.680 | 1.680 | 1,077,396 |
| 2026-01-16 | 1.772 | 1.932 | 1.746 | 1.808 | 1.808 | 2,538,111 |
| 2026-01-15 | 1.298 | 1.800 | 1.250 | 1.746 | 1.746 | 4,266,849 |
| 2026-01-14 | 1.342 | 1.342 | 1.292 | 1.300 | 1.300 | 585,506 |
| 2026-01-13 | 1.340 | 1.398 | 1.310 | 1.340 | 1.340 | 320,180 |
| 2026-01-12 | 1.322 | 1.480 | 1.284 | 1.350 | 1.350 | 6,138,629 |
| 2026-01-09 | 1.316 | 1.432 | 1.316 | 1.430 | 1.430 | 999,556 |
| 2026-01-08 | 1.344 | 1.354 | 1.304 | 1.316 | 1.316 | 142,874 |
| 2026-01-07 | 1.318 | 1.368 | 1.278 | 1.344 | 1.344 | 903,841 |
| 2026-01-05 | 1.310 | 1.320 | 1.302 | 1.318 | 1.318 | 77,021 |
| 2026-01-02 | 1.270 | 1.334 | 1.270 | 1.310 | 1.310 | 963,804 |
| 2025-12-30 | 1.270 | 1.272 | 1.254 | 1.270 | 1.270 | 318,674 |
| 2025-12-29 | 1.246 | 1.288 | 1.246 | 1.272 | 1.272 | 353,395 |
| 2025-12-23 | 1.250 | 1.284 | 1.250 | 1.270 | 1.270 | 216,931 |
| 2025-12-22 | 1.270 | 1.278 | 1.230 | 1.276 | 1.276 | 337,848 |
| 2025-12-19 | 1.260 | 1.290 | 1.240 | 1.286 | 1.286 | 223,449 |
| 2025-12-18 | 1.258 | 1.258 | 1.230 | 1.254 | 1.254 | 78,327 |
| 2025-12-17 | 1.236 | 1.256 | 1.210 | 1.256 | 1.256 | 137,795 |
| 2025-12-16 | 1.228 | 1.230 | 1.200 | 1.214 | 1.214 | 354,720 |
| 2025-12-15 | 1.232 | 1.248 | 1.230 | 1.240 | 1.240 | 142,946 |
| 2025-12-12 | 1.224 | 1.242 | 1.212 | 1.230 | 1.230 | 107,544 |
| 2025-12-11 | 1.256 | 1.258 | 1.218 | 1.226 | 1.226 | 131,409 |
| 2025-12-10 | 1.250 | 1.280 | 1.238 | 1.256 | 1.256 | 142,234 |
| 2025-12-09 | 1.236 | 1.250 | 1.222 | 1.250 | 1.250 | 242,475 |
| 2025-12-08 | 1.240 | 1.252 | 1.210 | 1.218 | 1.218 | 306,145 |
| 2025-12-05 | 1.226 | 1.280 | 1.226 | 1.244 | 1.244 | 100,735 |
| 2025-12-04 | 1.254 | 1.260 | 1.222 | 1.240 | 1.240 | 231,244 |
| 2025-12-03 | 1.272 | 1.280 | 1.246 | 1.256 | 1.256 | 73,082 |
| 2025-12-02 | 1.260 | 1.300 | 1.256 | 1.278 | 1.278 | 283,244 |
| 2025-12-01 | 1.238 | 1.242 | 1.220 | 1.240 | 1.240 | 169,834 |
| 2025-11-28 | 1.230 | 1.258 | 1.214 | 1.250 | 1.250 | 121,070 |
| 2025-11-27 | 1.256 | 1.270 | 1.230 | 1.256 | 1.256 | 193,813 |
| 2025-11-26 | 1.248 | 1.268 | 1.230 | 1.256 | 1.256 | 136,157 |
| 2025-11-25 | 1.260 | 1.280 | 1.210 | 1.230 | 1.230 | 447,719 |
| 2025-11-24 | 1.238 | 1.300 | 1.230 | 1.260 | 1.260 | 260,948 |
| 2025-11-21 | 1.290 | 1.290 | 1.232 | 1.258 | 1.258 | 181,711 |
| 2025-11-20 | 1.256 | 1.300 | 1.250 | 1.300 | 1.300 | 222,041 |
| 2025-11-19 | 1.270 | 1.278 | 1.232 | 1.266 | 1.266 | 150,653 |
| 2025-11-18 | 1.248 | 1.292 | 1.214 | 1.260 | 1.260 | 106,983 |
| 2025-11-17 | 1.286 | 1.310 | 1.240 | 1.258 | 1.258 | 420,415 |
| 2025-11-14 | 1.348 | 1.452 | 1.240 | 1.270 | 1.270 | 1,876,078 |
| 2025-11-13 | 1.342 | 1.350 | 1.260 | 1.288 | 1.288 | 334,678 |
| 2025-11-12 | 1.232 | 1.348 | 1.232 | 1.338 | 1.338 | 599,628 |
| 2025-11-11 | 1.284 | 1.316 | 1.210 | 1.230 | 1.230 | 235,083 |
| 2025-11-10 | 1.262 | 1.290 | 1.242 | 1.260 | 1.260 | 106,862 |
| 2025-11-07 | 1.274 | 1.282 | 1.250 | 1.270 | 1.270 | 237,563 |
| 2025-11-06 | 1.282 | 1.288 | 1.256 | 1.276 | 1.276 | 56,768 |
| 2025-11-05 | 1.264 | 1.290 | 1.260 | 1.280 | 1.280 | 135,639 |
| 2025-11-04 | 1.274 | 1.322 | 1.262 | 1.266 | 1.266 | 184,804 |
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.