Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.250 | 3.350 | 3.120 | 3.170 | 3.170 | 818,491 |
| 2024-11-14 | 3.600 | 3.635 | 2.860 | 3.325 | 3.325 | 2,170,111 |
| 2024-11-13 | 3.970 | 4.195 | 3.850 | 4.060 | 4.060 | 742,195 |
| 2024-11-12 | 3.915 | 4.070 | 3.850 | 3.970 | 3.970 | 363,261 |
| 2024-11-11 | 3.960 | 3.990 | 3.850 | 3.920 | 3.920 | 186,246 |
| 2024-11-08 | 4.070 | 4.075 | 3.920 | 4.020 | 4.020 | 214,906 |
| 2024-11-07 | 4.000 | 4.075 | 3.875 | 4.075 | 4.075 | 155,745 |
| 2024-11-06 | 3.880 | 4.050 | 3.860 | 4.005 | 4.005 | 269,017 |
| 2024-11-05 | 3.860 | 3.970 | 3.855 | 3.880 | 3.880 | 149,001 |
| 2024-11-04 | 3.925 | 4.085 | 3.855 | 3.855 | 3.855 | 206,444 |
| 2024-11-01 | 3.910 | 3.990 | 3.910 | 3.920 | 3.920 | 71,779 |
| 2024-10-31 | 4.040 | 4.175 | 3.905 | 3.950 | 3.950 | 546,487 |
| 2024-10-30 | 3.880 | 4.075 | 3.865 | 4.000 | 4.000 | 626,733 |
| 2024-10-29 | 3.870 | 3.970 | 3.805 | 3.940 | 3.940 | 558,412 |
| 2024-10-28 | 3.890 | 3.920 | 3.800 | 3.870 | 3.870 | 250,394 |
| 2024-10-25 | 3.860 | 3.895 | 3.800 | 3.890 | 3.890 | 102,350 |
| 2024-10-24 | 3.750 | 3.885 | 3.745 | 3.865 | 3.865 | 200,533 |
| 2024-10-23 | 3.795 | 3.820 | 3.750 | 3.805 | 3.805 | 309,460 |
| 2024-10-22 | 3.795 | 3.800 | 3.670 | 3.795 | 3.795 | 248,948 |
| 2024-10-21 | 3.790 | 3.885 | 3.660 | 3.795 | 3.795 | 383,352 |
| 2024-10-18 | 3.895 | 3.895 | 3.760 | 3.835 | 3.835 | 264,320 |
| 2024-10-17 | 3.805 | 3.900 | 3.710 | 3.900 | 3.900 | 203,808 |
| 2024-10-16 | 3.910 | 3.915 | 3.705 | 3.805 | 3.805 | 167,520 |
| 2024-10-15 | 3.640 | 3.920 | 3.605 | 3.860 | 3.860 | 721,021 |
| 2024-10-14 | 3.555 | 3.690 | 3.555 | 3.630 | 3.630 | 176,420 |
| 2024-10-11 | 3.390 | 3.600 | 3.330 | 3.550 | 3.550 | 298,671 |
| 2024-10-10 | 3.410 | 3.420 | 3.330 | 3.385 | 3.385 | 194,205 |
| 2024-10-09 | 3.425 | 3.435 | 3.350 | 3.410 | 3.410 | 69,412 |
| 2024-10-08 | 3.435 | 3.435 | 3.350 | 3.425 | 3.425 | 247,811 |
| 2024-10-07 | 3.375 | 3.445 | 3.300 | 3.435 | 3.435 | 277,507 |
| 2024-10-04 | 3.335 | 3.430 | 3.250 | 3.375 | 3.375 | 546,774 |
| 2024-10-03 | 3.350 | 3.400 | 3.320 | 3.380 | 3.380 | 113,325 |
| 2024-10-02 | 3.430 | 3.445 | 3.330 | 3.380 | 3.380 | 173,876 |
| 2024-10-01 | 3.375 | 3.445 | 3.350 | 3.430 | 3.430 | 195,094 |
| 2024-09-30 | 3.320 | 3.390 | 3.305 | 3.390 | 3.390 | 269,405 |
| 2024-09-27 | 3.460 | 3.485 | 3.305 | 3.385 | 3.385 | 400,724 |
| 2024-09-26 | 3.410 | 3.545 | 3.400 | 3.475 | 3.475 | 300,986 |
| 2024-09-25 | 3.385 | 3.440 | 3.320 | 3.410 | 3.410 | 357,391 |
| 2024-09-24 | 3.415 | 3.415 | 3.335 | 3.390 | 3.390 | 253,630 |
| 2024-09-23 | 3.425 | 3.475 | 3.350 | 3.420 | 3.420 | 416,101 |
| 2024-09-20 | 3.400 | 3.470 | 3.370 | 3.425 | 3.425 | 547,625 |
| 2024-09-19 | 3.550 | 3.570 | 3.410 | 3.435 | 3.435 | 617,013 |
| 2024-09-18 | 3.630 | 3.630 | 3.505 | 3.575 | 3.575 | 336,321 |
| 2024-09-17 | 3.660 | 3.685 | 3.515 | 3.630 | 3.630 | 798,818 |
| 2024-09-16 | 3.780 | 3.935 | 3.500 | 3.645 | 3.645 | 3,489,133 |
| 2024-09-13 | 3.285 | 3.345 | 3.190 | 3.250 | 3.250 | 465,988 |
| 2024-09-12 | 3.170 | 3.285 | 3.125 | 3.270 | 3.270 | 477,003 |
| 2024-09-11 | 3.180 | 3.185 | 3.120 | 3.180 | 3.180 | 218,328 |
| 2024-09-10 | 3.150 | 3.210 | 3.125 | 3.185 | 3.185 | 309,255 |
| 2024-09-09 | 3.155 | 3.245 | 3.155 | 3.225 | 3.225 | 273,081 |
| 2024-09-06 | 3.190 | 3.190 | 3.115 | 3.150 | 3.150 | 257,141 |
| 2024-09-05 | 3.210 | 3.230 | 3.140 | 3.190 | 3.190 | 400,240 |
| 2024-09-04 | 3.200 | 3.300 | 3.100 | 3.210 | 3.210 | 339,991 |
| 2024-09-03 | 3.120 | 3.260 | 3.120 | 3.200 | 3.200 | 343,537 |
| 2024-09-02 | 3.355 | 3.375 | 3.105 | 3.220 | 3.220 | 954,980 |
| 2024-08-30 | 3.475 | 3.500 | 3.250 | 3.340 | 3.340 | 892,391 |
| 2024-08-29 | 3.200 | 3.445 | 3.195 | 3.405 | 3.405 | 871,216 |
| 2024-08-28 | 3.290 | 3.350 | 3.180 | 3.190 | 3.190 | 1,591,465 |
| 2024-08-27 | 3.420 | 3.550 | 3.290 | 3.295 | 3.295 | 2,136,704 |
| 2024-08-26 | 3.490 | 3.630 | 3.375 | 3.440 | 3.440 | 2,873,649 |
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.