Lucara Diamond Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.870	1.920	1.800	1.878	1.878	570,588
2025-05-13	1.870	1.886	1.780	1.816	1.816	1,079,963
2025-05-12	2.000	2.090	1.850	1.870	1.870	3,118,046
2025-05-09	2.435	2.520	2.365	2.450	2.450	696,463
2025-05-08	2.520	2.600	2.400	2.425	2.425	787,656
2025-05-07	2.565	2.610	2.490	2.490	2.490	170,350
2025-05-06	2.550	2.590	2.510	2.565	2.565	128,592
2025-05-05	2.600	2.630	2.525	2.530	2.530	286,859
2025-05-02	2.575	2.625	2.535	2.595	2.595	324,826
2025-04-30	2.540	2.620	2.540	2.575	2.575	107,447
2025-04-29	2.700	2.700	2.510	2.540	2.540	342,852
2025-04-28	2.645	2.650	2.600	2.640	2.640	125,622
2025-04-25	2.630	2.740	2.580	2.675	2.675	279,587
2025-04-24	2.645	2.800	2.500	2.580	2.580	548,717
2025-04-23	2.670	2.760	2.500	2.630	2.630	125,308
2025-04-22	2.740	2.800	2.350	2.580	2.580	149,296
2025-04-17	2.725	2.800	2.670	2.745	2.745	76,973
2025-04-16	2.725	2.830	2.660	2.735	2.735	108,007
2025-04-15	2.685	2.785	2.645	2.690	2.690	219,677
2025-04-14	2.550	2.670	2.540	2.655	2.655	169,841
2025-04-11	2.465	2.550	2.465	2.510	2.510	86,577
2025-04-10	2.550	2.670	2.465	2.465	2.465	211,123
2025-04-09	2.550	2.550	2.400	2.500	2.500	194,394
2025-04-08	2.680	2.680	2.530	2.560	2.560	171,733
2025-04-07	2.550	2.630	2.380	2.630	2.630	491,125
2025-04-04	2.600	2.660	2.480	2.575	2.575	214,603
2025-04-03	2.600	2.690	2.600	2.600	2.600	197,021
2025-04-02	2.565	2.895	2.505	2.600	2.600	366,541
2025-04-01	2.535	2.605	2.500	2.565	2.565	198,797
2025-03-31	2.520	2.555	2.450	2.535	2.535	322,421
2025-03-28	2.635	2.635	2.510	2.530	2.530	257,897
2025-03-27	2.600	2.610	2.520	2.570	2.570	672,322
2025-03-26	2.640	2.695	2.615	2.615	2.615	277,440
2025-03-25	2.660	2.720	2.605	2.660	2.660	387,305
2025-03-24	2.680	2.735	2.655	2.660	2.660	68,221
2025-03-21	2.700	2.745	2.650	2.705	2.705	476,278
2025-03-20	2.835	2.860	2.580	2.710	2.710	1,261,026
2025-03-19	2.735	2.920	2.735	2.805	2.805	301,583
2025-03-18	2.790	2.950	2.730	2.740	2.740	393,347
2025-03-17	2.760	2.850	2.695	2.730	2.730	974,473
2025-03-14	2.775	2.895	2.710	2.835	2.835	339,281
2025-03-13	2.750	2.815	2.710	2.735	2.735	189,628
2025-03-12	2.805	2.925	2.710	2.750	2.750	355,243
2025-03-11	2.820	3.000	2.775	2.800	2.800	467,387
2025-03-10	2.835	3.080	2.750	2.815	2.815	352,293
2025-03-07	2.855	2.960	2.805	2.835	2.835	206,849
2025-03-06	2.850	2.920	2.780	2.885	2.885	159,452
2025-03-05	2.900	3.045	2.785	2.830	2.830	338,688
2025-03-04	3.000	3.110	2.900	2.905	2.905	305,382
2025-03-03	3.140	3.140	2.950	2.985	2.985	552,674
2025-02-28	3.140	3.200	3.005	3.150	3.150	244,741
2025-02-27	3.115	3.155	3.010	3.145	3.145	250,270
2025-02-26	3.340	3.340	3.125	3.150	3.150	361,576
2025-02-25	3.365	3.365	3.200	3.300	3.300	408,469
2025-02-24	3.260	3.530	3.005	3.445	3.445	1,788,480
2025-02-21	2.945	3.050	2.830	2.830	2.830	829,233
2025-02-20	3.045	3.145	2.825	2.945	2.945	345,317
2025-02-19	3.015	3.050	2.945	3.045	3.045	282,468
2025-02-18	2.990	3.025	2.910	3.025	3.025	91,824
2025-02-17	2.980	3.030	2.920	3.025	3.025	118,111

← NewerPage 7 of 22 · 1,261 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.