Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.050 | 3.050 | 2.920 | 2.970 | 2.970 | 113,966 |
| 2025-02-13 | 3.115 | 3.140 | 2.875 | 2.980 | 2.980 | 708,742 |
| 2025-02-12 | 3.025 | 3.425 | 2.900 | 3.100 | 3.100 | 1,664,555 |
| 2025-02-11 | 2.700 | 2.790 | 2.680 | 2.710 | 2.710 | 91,578 |
| 2025-02-10 | 2.760 | 2.760 | 2.680 | 2.705 | 2.705 | 294,529 |
| 2025-02-07 | 2.735 | 2.795 | 2.720 | 2.760 | 2.760 | 230,315 |
| 2025-02-06 | 2.725 | 2.805 | 2.725 | 2.735 | 2.735 | 279,566 |
| 2025-02-05 | 2.780 | 2.825 | 2.715 | 2.745 | 2.745 | 139,191 |
| 2025-02-04 | 2.820 | 2.850 | 2.775 | 2.800 | 2.800 | 191,506 |
| 2025-02-03 | 2.825 | 2.840 | 2.750 | 2.800 | 2.800 | 288,304 |
| 2025-01-31 | 2.850 | 2.955 | 2.830 | 2.840 | 2.840 | 172,848 |
| 2025-01-30 | 2.935 | 2.990 | 2.805 | 2.840 | 2.840 | 517,728 |
| 2025-01-29 | 3.000 | 3.080 | 2.925 | 2.995 | 2.995 | 122,060 |
| 2025-01-28 | 3.000 | 3.050 | 2.920 | 2.990 | 2.990 | 112,999 |
| 2025-01-27 | 2.880 | 3.060 | 2.825 | 3.050 | 3.050 | 524,919 |
| 2025-01-24 | 3.040 | 3.065 | 2.965 | 2.970 | 2.970 | 149,060 |
| 2025-01-23 | 2.980 | 3.065 | 2.910 | 3.000 | 3.000 | 176,680 |
| 2025-01-22 | 3.000 | 3.010 | 2.950 | 3.000 | 3.000 | 594,792 |
| 2025-01-21 | 3.005 | 3.200 | 2.930 | 3.085 | 3.085 | 218,188 |
| 2025-01-20 | 3.125 | 3.125 | 2.960 | 3.050 | 3.050 | 298,932 |
| 2025-01-17 | 3.120 | 3.155 | 3.000 | 3.135 | 3.135 | 474,830 |
| 2025-01-16 | 3.240 | 3.275 | 3.120 | 3.150 | 3.150 | 230,479 |
| 2025-01-15 | 3.320 | 3.425 | 3.250 | 3.250 | 3.250 | 191,371 |
| 2025-01-14 | 3.295 | 3.320 | 3.270 | 3.315 | 3.315 | 84,781 |
| 2025-01-13 | 3.480 | 3.550 | 3.260 | 3.320 | 3.320 | 171,824 |
| 2025-01-10 | 3.540 | 3.550 | 3.375 | 3.460 | 3.460 | 57,632 |
| 2025-01-09 | 3.360 | 3.600 | 3.355 | 3.465 | 3.465 | 166,763 |
| 2025-01-08 | 3.495 | 3.540 | 3.300 | 3.355 | 3.355 | 242,879 |
| 2025-01-07 | 3.500 | 3.535 | 3.440 | 3.500 | 3.500 | 84,386 |
| 2025-01-03 | 3.505 | 3.595 | 3.430 | 3.535 | 3.535 | 221,069 |
| 2025-01-02 | 3.275 | 3.595 | 3.215 | 3.505 | 3.505 | 336,638 |
| 2024-12-30 | 3.425 | 3.425 | 3.240 | 3.280 | 3.280 | 394,979 |
| 2024-12-27 | 3.500 | 3.560 | 3.420 | 3.440 | 3.440 | 284,970 |
| 2024-12-23 | 3.775 | 3.775 | 3.560 | 3.585 | 3.585 | 296,072 |
| 2024-12-20 | 3.880 | 3.880 | 3.685 | 3.825 | 3.825 | 434,476 |
| 2024-12-19 | 3.920 | 4.135 | 3.815 | 3.910 | 3.910 | 108,125 |
| 2024-12-18 | 4.025 | 4.025 | 3.900 | 3.910 | 3.910 | 127,237 |
| 2024-12-17 | 4.160 | 4.160 | 4.000 | 4.050 | 4.050 | 199,243 |
| 2024-12-16 | 4.160 | 4.210 | 4.005 | 4.175 | 4.175 | 123,097 |
| 2024-12-13 | 4.200 | 4.240 | 4.165 | 4.200 | 4.200 | 127,265 |
| 2024-12-12 | 4.200 | 4.275 | 4.145 | 4.245 | 4.245 | 367,913 |
| 2024-12-11 | 4.240 | 4.240 | 4.120 | 4.205 | 4.205 | 134,146 |
| 2024-12-10 | 4.190 | 4.240 | 4.105 | 4.240 | 4.240 | 183,148 |
| 2024-12-09 | 4.190 | 4.230 | 4.000 | 4.190 | 4.190 | 366,710 |
| 2024-12-06 | 4.140 | 4.240 | 4.140 | 4.190 | 4.190 | 234,139 |
| 2024-12-05 | 4.030 | 4.180 | 3.985 | 4.130 | 4.130 | 415,113 |
| 2024-12-04 | 4.065 | 4.080 | 3.950 | 4.030 | 4.030 | 241,442 |
| 2024-12-03 | 3.930 | 4.200 | 3.895 | 4.080 | 4.080 | 585,291 |
| 2024-12-02 | 3.935 | 3.990 | 3.865 | 3.935 | 3.935 | 460,914 |
| 2024-11-29 | 3.890 | 3.965 | 3.815 | 3.935 | 3.935 | 432,516 |
| 2024-11-28 | 3.700 | 4.000 | 3.675 | 3.885 | 3.885 | 675,001 |
| 2024-11-27 | 3.705 | 3.720 | 3.620 | 3.690 | 3.690 | 94,985 |
| 2024-11-26 | 3.720 | 3.720 | 3.625 | 3.695 | 3.695 | 105,800 |
| 2024-11-25 | 3.665 | 3.760 | 3.665 | 3.745 | 3.745 | 216,732 |
| 2024-11-22 | 3.715 | 3.740 | 3.620 | 3.720 | 3.720 | 396,620 |
| 2024-11-21 | 3.635 | 3.745 | 3.530 | 3.695 | 3.695 | 471,919 |
| 2024-11-20 | 3.610 | 3.680 | 3.400 | 3.615 | 3.615 | 399,343 |
| 2024-11-19 | 3.310 | 3.600 | 3.230 | 3.540 | 3.540 | 930,474 |
| 2024-11-18 | 3.205 | 3.350 | 3.205 | 3.290 | 3.290 | 355,278 |
| 2024-11-15 | 3.250 | 3.350 | 3.120 | 3.170 | 3.170 | 818,491 |
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.