Lucara Diamond Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 4.730 | 4.895 | 4.730 | 4.780 | 4.780 | 104,282 |
| 2022-07-06 | 4.790 | 4.880 | 4.660 | 4.685 | 4.685 | 155,952 |
| 2022-07-05 | 4.835 | 4.915 | 4.750 | 4.790 | 4.790 | 255,895 |
| 2022-07-04 | 4.800 | 4.990 | 4.800 | 4.840 | 4.840 | 74,586 |
| 2022-07-01 | 4.850 | 4.995 | 4.810 | 4.850 | 4.850 | 62,102 |
| 2022-06-30 | 4.915 | 4.980 | 4.835 | 4.850 | 4.850 | 67,826 |
| 2022-06-29 | 4.945 | 5.000 | 4.815 | 5.000 | 5.000 | 181,441 |
| 2022-06-28 | 4.910 | 5.010 | 4.910 | 4.970 | 4.970 | 104,162 |
| 2022-06-27 | 5.130 | 5.180 | 5.020 | 5.050 | 5.050 | 191,082 |
| 2022-06-23 | 5.300 | 5.400 | 5.100 | 5.120 | 5.120 | 170,361 |
| 2022-06-22 | 5.450 | 5.490 | 5.240 | 5.340 | 5.340 | 205,000 |
| 2022-06-21 | 5.550 | 5.580 | 5.440 | 5.450 | 5.450 | 254,624 |
| 2022-06-20 | 5.500 | 5.550 | 5.430 | 5.440 | 5.440 | 320,659 |
| 2022-06-17 | 5.230 | 5.480 | 5.210 | 5.440 | 5.440 | 572,465 |
| 2022-06-16 | 5.390 | 5.480 | 5.080 | 5.110 | 5.110 | 562,543 |
| 2022-06-15 | 5.350 | 5.390 | 5.270 | 5.380 | 5.380 | 261,660 |
| 2022-06-14 | 5.140 | 5.390 | 4.960 | 5.370 | 5.370 | 877,518 |
| 2022-06-13 | 5.190 | 5.190 | 4.950 | 4.995 | 4.995 | 639,308 |
| 2022-06-10 | 5.330 | 5.430 | 5.110 | 5.200 | 5.200 | 417,896 |
| 2022-06-09 | 5.310 | 5.440 | 5.310 | 5.330 | 5.330 | 342,331 |
| 2022-06-08 | 5.230 | 5.290 | 5.100 | 5.280 | 5.280 | 803,119 |
| 2022-06-07 | 5.050 | 5.280 | 5.030 | 5.180 | 5.180 | 698,085 |
| 2022-06-03 | 4.735 | 4.900 | 4.730 | 4.900 | 4.900 | 180,103 |
| 2022-06-02 | 4.780 | 4.810 | 4.700 | 4.720 | 4.720 | 36,434 |
| 2022-06-01 | 4.810 | 4.810 | 4.600 | 4.740 | 4.740 | 89,902 |
| 2022-05-31 | 4.645 | 4.760 | 4.605 | 4.690 | 4.690 | 187,785 |
| 2022-05-30 | 4.700 | 4.750 | 4.600 | 4.645 | 4.645 | 90,195 |
| 2022-05-27 | 4.640 | 4.725 | 4.640 | 4.685 | 4.685 | 233,589 |
| 2022-05-25 | 4.570 | 4.605 | 4.545 | 4.600 | 4.600 | 29,770 |
| 2022-05-24 | 4.550 | 4.585 | 4.480 | 4.480 | 4.480 | 80,327 |
| 2022-05-23 | 4.515 | 4.530 | 4.410 | 4.430 | 4.430 | 231,150 |
| 2022-05-20 | 4.520 | 4.615 | 4.500 | 4.500 | 4.500 | 58,554 |
| 2022-05-19 | 4.555 | 4.555 | 4.400 | 4.470 | 4.470 | 95,173 |
| 2022-05-18 | 4.650 | 4.655 | 4.520 | 4.555 | 4.555 | 103,551 |
| 2022-05-17 | 4.520 | 4.655 | 4.520 | 4.655 | 4.655 | 69,138 |
| 2022-05-16 | 4.600 | 4.650 | 4.520 | 4.520 | 4.520 | 126,613 |
| 2022-05-13 | 4.745 | 4.745 | 4.525 | 4.595 | 4.595 | 157,888 |
| 2022-05-12 | 4.780 | 4.830 | 4.685 | 4.700 | 4.700 | 150,435 |
| 2022-05-11 | 4.655 | 5.040 | 4.650 | 4.795 | 4.795 | 768,281 |
| 2022-05-10 | 4.545 | 4.745 | 4.545 | 4.630 | 4.630 | 139,424 |
| 2022-05-09 | 4.945 | 5.040 | 4.640 | 4.650 | 4.650 | 386,505 |
| 2022-05-06 | 4.850 | 5.000 | 4.750 | 4.865 | 4.865 | 295,404 |
| 2022-05-05 | 4.715 | 4.895 | 4.715 | 4.850 | 4.850 | 195,213 |
| 2022-05-04 | 4.695 | 4.700 | 4.610 | 4.640 | 4.640 | 65,907 |
| 2022-05-03 | 4.750 | 4.800 | 4.655 | 4.695 | 4.695 | 51,312 |
| 2022-05-02 | 4.650 | 4.670 | 4.565 | 4.640 | 4.640 | 121,117 |
| 2022-04-29 | 4.600 | 4.700 | 4.600 | 4.660 | 4.660 | 85,521 |
| 2022-04-28 | 4.590 | 4.600 | 4.500 | 4.600 | 4.600 | 111,356 |
| 2022-04-27 | 4.660 | 4.750 | 4.580 | 4.590 | 4.590 | 80,292 |
| 2022-04-26 | 4.420 | 4.595 | 4.405 | 4.575 | 4.575 | 324,858 |
| 2022-04-25 | 4.660 | 4.660 | 4.400 | 4.405 | 4.405 | 361,920 |
| 2022-04-22 | 4.850 | 4.895 | 4.650 | 4.670 | 4.670 | 298,313 |
| 2022-04-21 | 4.965 | 5.040 | 4.955 | 5.040 | 5.040 | 123,799 |
| 2022-04-20 | 5.050 | 5.050 | 4.925 | 5.040 | 5.040 | 113,937 |
| 2022-04-19 | 5.060 | 5.090 | 4.990 | 5.070 | 5.070 | 216,491 |
| 2022-04-14 | 5.040 | 5.090 | 5.040 | 5.040 | 5.040 | 30,409 |
| 2022-04-13 | 5.050 | 5.100 | 5.030 | 5.030 | 5.030 | 231,294 |
| 2022-04-12 | 5.000 | 5.120 | 5.000 | 5.040 | 5.040 | 395,399 |
| 2022-04-11 | 4.895 | 4.950 | 4.850 | 4.950 | 4.950 | 134,178 |
| 2022-04-08 | 4.820 | 4.900 | 4.820 | 4.890 | 4.890 | 123,902 |
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.