Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.300 | 1.350 | 1.272 | 1.326 | 1.326 | 253,975 |
| 2025-10-31 | 1.286 | 1.318 | 1.270 | 1.300 | 1.300 | 54,167 |
| 2025-10-30 | 1.280 | 1.316 | 1.250 | 1.290 | 1.290 | 170,886 |
| 2025-10-29 | 1.296 | 1.318 | 1.272 | 1.282 | 1.282 | 88,372 |
| 2025-10-28 | 1.274 | 1.320 | 1.270 | 1.296 | 1.296 | 252,039 |
| 2025-10-27 | 1.250 | 1.280 | 1.250 | 1.274 | 1.274 | 166,581 |
| 2025-10-24 | 1.256 | 1.280 | 1.240 | 1.274 | 1.274 | 192,878 |
| 2025-10-23 | 1.250 | 1.284 | 1.242 | 1.254 | 1.254 | 243,510 |
| 2025-10-22 | 1.278 | 1.278 | 1.232 | 1.256 | 1.256 | 183,827 |
| 2025-10-21 | 1.280 | 1.302 | 1.240 | 1.258 | 1.258 | 440,131 |
| 2025-10-20 | 1.318 | 1.328 | 1.262 | 1.286 | 1.286 | 454,401 |
| 2025-10-17 | 1.298 | 1.338 | 1.292 | 1.296 | 1.296 | 251,457 |
| 2025-10-16 | 1.330 | 1.340 | 1.294 | 1.324 | 1.324 | 218,228 |
| 2025-10-15 | 1.292 | 1.330 | 1.292 | 1.308 | 1.308 | 134,593 |
| 2025-10-14 | 1.320 | 1.340 | 1.282 | 1.320 | 1.320 | 97,553 |
| 2025-10-13 | 1.310 | 1.320 | 1.284 | 1.320 | 1.320 | 156,340 |
| 2025-10-10 | 1.314 | 1.328 | 1.310 | 1.326 | 1.326 | 97,008 |
| 2025-10-09 | 1.314 | 1.346 | 1.300 | 1.324 | 1.324 | 263,380 |
| 2025-10-08 | 1.320 | 1.334 | 1.300 | 1.326 | 1.326 | 197,141 |
| 2025-10-07 | 1.314 | 1.344 | 1.302 | 1.320 | 1.320 | 107,723 |
| 2025-10-06 | 1.380 | 1.380 | 1.302 | 1.310 | 1.310 | 444,627 |
| 2025-10-03 | 1.356 | 1.422 | 1.338 | 1.382 | 1.382 | 274,446 |
| 2025-10-02 | 1.340 | 1.396 | 1.340 | 1.396 | 1.396 | 263,766 |
| 2025-10-01 | 1.352 | 1.386 | 1.344 | 1.358 | 1.358 | 127,036 |
| 2025-09-30 | 1.350 | 1.378 | 1.340 | 1.350 | 1.350 | 150,543 |
| 2025-09-29 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 143,701 |
| 2025-09-26 | 1.318 | 1.360 | 1.316 | 1.334 | 1.334 | 240,784 |
| 2025-09-25 | 1.312 | 1.320 | 1.300 | 1.320 | 1.320 | 198,975 |
| 2025-09-24 | 1.302 | 1.318 | 1.290 | 1.294 | 1.294 | 130,743 |
| 2025-09-23 | 1.326 | 1.352 | 1.298 | 1.322 | 1.322 | 142,998 |
| 2025-09-22 | 1.352 | 1.368 | 1.290 | 1.330 | 1.330 | 452,803 |
| 2025-09-19 | 1.418 | 1.420 | 1.354 | 1.354 | 1.354 | 300,731 |
| 2025-09-18 | 1.390 | 1.460 | 1.390 | 1.414 | 1.414 | 292,044 |
| 2025-09-17 | 1.356 | 1.380 | 1.350 | 1.380 | 1.380 | 249,925 |
| 2025-09-16 | 1.392 | 1.400 | 1.358 | 1.358 | 1.358 | 440,754 |
| 2025-09-15 | 1.484 | 1.484 | 1.398 | 1.398 | 1.398 | 335,469 |
| 2025-09-12 | 1.354 | 1.544 | 1.354 | 1.484 | 1.484 | 1,484,960 |
| 2025-09-11 | 1.440 | 1.464 | 1.360 | 1.360 | 1.360 | 305,642 |
| 2025-09-10 | 1.454 | 1.490 | 1.440 | 1.446 | 1.446 | 205,210 |
| 2025-09-09 | 1.500 | 1.514 | 1.450 | 1.450 | 1.450 | 291,072 |
| 2025-09-08 | 1.548 | 1.570 | 1.468 | 1.504 | 1.504 | 198,611 |
| 2025-09-05 | 1.670 | 1.670 | 1.516 | 1.516 | 1.516 | 380,427 |
| 2025-09-04 | 1.620 | 1.670 | 1.618 | 1.648 | 1.648 | 113,304 |
| 2025-09-03 | 1.668 | 1.674 | 1.584 | 1.620 | 1.620 | 80,457 |
| 2025-09-02 | 1.692 | 1.728 | 1.550 | 1.560 | 1.560 | 589,652 |
| 2025-09-01 | 1.458 | 1.700 | 1.450 | 1.680 | 1.680 | 626,682 |
| 2025-08-29 | 1.468 | 1.480 | 1.460 | 1.460 | 1.460 | 142,242 |
| 2025-08-28 | 1.462 | 1.486 | 1.444 | 1.462 | 1.462 | 111,337 |
| 2025-08-27 | 1.468 | 1.486 | 1.444 | 1.444 | 1.444 | 208,909 |
| 2025-08-26 | 1.496 | 1.496 | 1.450 | 1.480 | 1.480 | 197,876 |
| 2025-08-25 | 1.490 | 1.500 | 1.468 | 1.468 | 1.468 | 154,857 |
| 2025-08-22 | 1.488 | 1.500 | 1.464 | 1.500 | 1.500 | 301,438 |
| 2025-08-21 | 1.486 | 1.492 | 1.454 | 1.490 | 1.490 | 131,038 |
| 2025-08-20 | 1.512 | 1.512 | 1.440 | 1.492 | 1.492 | 260,930 |
| 2025-08-19 | 1.510 | 1.532 | 1.490 | 1.510 | 1.510 | 333,124 |
| 2025-08-18 | 1.538 | 1.548 | 1.508 | 1.544 | 1.544 | 271,266 |
| 2025-08-15 | 1.528 | 1.554 | 1.500 | 1.530 | 1.530 | 263,502 |
| 2025-08-14 | 1.508 | 1.528 | 1.500 | 1.516 | 1.516 | 45,820 |
| 2025-08-13 | 1.516 | 1.520 | 1.490 | 1.492 | 1.492 | 411,085 |
| 2025-08-12 | 1.516 | 1.582 | 1.500 | 1.500 | 1.500 | 195,709 |
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.