Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.600 | 1.650 | 1.514 | 1.556 | 1.556 | 666,430 |
| 2025-08-08 | 1.562 | 1.600 | 1.550 | 1.570 | 1.570 | 236,883 |
| 2025-08-07 | 1.600 | 1.600 | 1.518 | 1.570 | 1.570 | 190,203 |
| 2025-08-06 | 1.654 | 1.654 | 1.580 | 1.580 | 1.580 | 86,098 |
| 2025-08-05 | 1.652 | 1.666 | 1.632 | 1.654 | 1.654 | 59,468 |
| 2025-08-04 | 1.614 | 1.690 | 1.614 | 1.652 | 1.652 | 41,304 |
| 2025-08-01 | 1.632 | 1.650 | 1.600 | 1.640 | 1.640 | 167,849 |
| 2025-07-31 | 1.640 | 1.660 | 1.628 | 1.658 | 1.658 | 58,887 |
| 2025-07-30 | 1.674 | 1.736 | 1.618 | 1.662 | 1.662 | 179,346 |
| 2025-07-29 | 1.648 | 1.740 | 1.610 | 1.670 | 1.670 | 291,506 |
| 2025-07-28 | 1.736 | 1.738 | 1.650 | 1.678 | 1.678 | 130,966 |
| 2025-07-25 | 1.670 | 1.744 | 1.654 | 1.738 | 1.738 | 154,415 |
| 2025-07-24 | 1.598 | 1.750 | 1.598 | 1.668 | 1.668 | 431,439 |
| 2025-07-23 | 1.570 | 1.648 | 1.570 | 1.598 | 1.598 | 110,695 |
| 2025-07-22 | 1.574 | 1.586 | 1.560 | 1.572 | 1.572 | 50,845 |
| 2025-07-21 | 1.564 | 1.586 | 1.550 | 1.560 | 1.560 | 156,649 |
| 2025-07-18 | 1.590 | 1.590 | 1.558 | 1.580 | 1.580 | 179,924 |
| 2025-07-17 | 1.588 | 1.594 | 1.570 | 1.590 | 1.590 | 156,162 |
| 2025-07-16 | 1.560 | 1.590 | 1.552 | 1.578 | 1.578 | 201,306 |
| 2025-07-15 | 1.588 | 1.588 | 1.552 | 1.554 | 1.554 | 156,067 |
| 2025-07-14 | 1.576 | 1.594 | 1.552 | 1.582 | 1.582 | 55,687 |
| 2025-07-11 | 1.590 | 1.600 | 1.572 | 1.572 | 1.572 | 92,797 |
| 2025-07-10 | 1.598 | 1.600 | 1.582 | 1.582 | 1.582 | 200,075 |
| 2025-07-09 | 1.590 | 1.598 | 1.580 | 1.584 | 1.584 | 34,302 |
| 2025-07-08 | 1.588 | 1.630 | 1.588 | 1.600 | 1.600 | 274,899 |
| 2025-07-07 | 1.582 | 1.600 | 1.570 | 1.586 | 1.586 | 272,858 |
| 2025-07-04 | 1.596 | 1.600 | 1.570 | 1.590 | 1.590 | 121,402 |
| 2025-07-03 | 1.578 | 1.616 | 1.558 | 1.578 | 1.578 | 146,210 |
| 2025-07-02 | 1.592 | 1.600 | 1.550 | 1.578 | 1.578 | 125,773 |
| 2025-07-01 | 1.562 | 1.596 | 1.558 | 1.580 | 1.580 | 54,366 |
| 2025-06-30 | 1.586 | 1.596 | 1.564 | 1.580 | 1.580 | 258,692 |
| 2025-06-27 | 1.588 | 1.598 | 1.558 | 1.590 | 1.590 | 141,898 |
| 2025-06-26 | 1.598 | 1.622 | 1.550 | 1.584 | 1.584 | 365,808 |
| 2025-06-25 | 1.630 | 1.690 | 1.590 | 1.628 | 1.628 | 138,659 |
| 2025-06-24 | 1.612 | 1.648 | 1.586 | 1.630 | 1.630 | 156,308 |
| 2025-06-23 | 1.630 | 1.630 | 1.606 | 1.620 | 1.620 | 59,047 |
| 2025-06-19 | 1.616 | 1.620 | 1.600 | 1.618 | 1.618 | 85,935 |
| 2025-06-18 | 1.620 | 1.620 | 1.600 | 1.616 | 1.616 | 250,561 |
| 2025-06-17 | 1.676 | 1.676 | 1.612 | 1.614 | 1.614 | 203,126 |
| 2025-06-16 | 1.672 | 1.676 | 1.594 | 1.610 | 1.610 | 188,849 |
| 2025-06-13 | 1.630 | 1.668 | 1.606 | 1.660 | 1.660 | 144,101 |
| 2025-06-12 | 1.662 | 1.678 | 1.604 | 1.674 | 1.674 | 182,751 |
| 2025-06-11 | 1.670 | 1.670 | 1.632 | 1.648 | 1.648 | 256,862 |
| 2025-06-10 | 1.686 | 1.686 | 1.654 | 1.672 | 1.672 | 42,245 |
| 2025-06-09 | 1.714 | 1.714 | 1.658 | 1.666 | 1.666 | 112,975 |
| 2025-06-05 | 1.662 | 1.710 | 1.656 | 1.664 | 1.664 | 199,148 |
| 2025-06-04 | 1.668 | 1.684 | 1.654 | 1.662 | 1.662 | 192,729 |
| 2025-06-03 | 1.698 | 1.710 | 1.662 | 1.670 | 1.670 | 296,033 |
| 2025-06-02 | 1.682 | 1.718 | 1.676 | 1.710 | 1.710 | 141,413 |
| 2025-05-30 | 1.698 | 1.712 | 1.676 | 1.676 | 1.676 | 130,564 |
| 2025-05-28 | 1.700 | 1.708 | 1.660 | 1.684 | 1.684 | 40,974 |
| 2025-05-27 | 1.712 | 1.712 | 1.654 | 1.700 | 1.700 | 166,612 |
| 2025-05-26 | 1.732 | 1.734 | 1.678 | 1.720 | 1.720 | 192,772 |
| 2025-05-23 | 1.678 | 1.738 | 1.622 | 1.730 | 1.730 | 503,519 |
| 2025-05-22 | 1.818 | 1.818 | 1.636 | 1.684 | 1.684 | 1,627,715 |
| 2025-05-21 | 1.898 | 1.898 | 1.816 | 1.818 | 1.818 | 392,421 |
| 2025-05-20 | 1.812 | 1.950 | 1.806 | 1.868 | 1.868 | 1,523,663 |
| 2025-05-19 | 1.782 | 1.816 | 1.700 | 1.756 | 1.756 | 418,721 |
| 2025-05-16 | 1.810 | 1.884 | 1.760 | 1.784 | 1.784 | 286,982 |
| 2025-05-15 | 1.930 | 1.948 | 1.800 | 1.828 | 1.828 | 452,827 |
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.