Lucara Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	21,855
Apr 22, 2025	0.37	0.39	0.35	0.36	0.36	-2.70%	291,100
Apr 21, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	-
Apr 17, 2025	0.37	0.37	0.37	0.37	0.37	-0.68%	8,500
Apr 16, 2025	0.38	0.38	0.37	0.37	0.37	-0.68%	5,000
Apr 15, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	37,000
Apr 14, 2025	0.38	0.38	0.37	0.38	0.38	5.63%	15,100
Apr 11, 2025	0.36	0.36	0.35	0.36	0.36	-	26,100
Apr 10, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	85,300
Apr 9, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	119,100
Apr 8, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	4,000
Apr 7, 2025	0.33	0.37	0.33	0.37	0.37	-1.35%	82,900
Apr 4, 2025	0.37	0.37	0.34	0.37	0.37	1.37%	223,900
Apr 3, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	149,300
Apr 2, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	82,000
Apr 1, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	84,942
Mar 31, 2025	0.35	0.37	0.35	0.37	0.37	2.82%	275,009
Mar 28, 2025	0.36	0.36	0.35	0.36	0.36	-	110,600
Mar 27, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	18,500
Mar 26, 2025	0.37	0.38	0.35	0.35	0.35	-4.11%	61,400
Mar 25, 2025	0.38	0.38	0.36	0.37	0.37	-1.35%	139,127
Mar 24, 2025	0.37	0.38	0.37	0.37	0.37	-	89,000
Mar 21, 2025	0.37	0.38	0.37	0.37	0.37	2.07%	180,000
Mar 20, 2025	0.38	0.39	0.36	0.36	0.36	-3.33%	650,500
Mar 19, 2025	0.39	0.40	0.38	0.38	0.38	1.35%	137,529
Mar 18, 2025	0.39	0.40	0.36	0.37	0.37	-	124,500
Mar 17, 2025	0.39	0.40	0.37	0.37	0.37	2.78%	388,500
Mar 14, 2025	0.40	0.40	0.36	0.36	0.36	-	112,200
Mar 13, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	56,002
Mar 12, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	11,600
Mar 11, 2025	0.41	0.41	0.37	0.39	0.39	-1.28%	53,623
Mar 10, 2025	0.41	0.41	0.38	0.39	0.39	-1.27%	68,720
Mar 7, 2025	0.41	0.41	0.40	0.40	0.40	-	64,628
Mar 6, 2025	0.40	0.40	0.39	0.40	0.40	-	11,308
Mar 5, 2025	0.40	0.40	0.38	0.40	0.40	3.95%	118,000
Mar 4, 2025	0.41	0.41	0.38	0.38	0.38	-	93,500
Mar 3, 2025	0.40	0.40	0.37	0.38	0.38	-1.30%	184,600
Feb 28, 2025	0.41	0.42	0.39	0.39	0.39	-2.53%	85,511
Feb 27, 2025	0.41	0.42	0.40	0.40	0.40	-1.25%	156,500
Feb 26, 2025	0.42	0.43	0.39	0.40	0.40	-1.23%	234,842
Feb 25, 2025	0.42	0.43	0.40	0.41	0.41	-1.22%	92,503
Feb 24, 2025	0.42	0.45	0.41	0.41	0.41	7.89%	441,427
Feb 21, 2025	0.38	0.40	0.38	0.38	0.38	-	235,000
Feb 20, 2025	0.38	0.39	0.37	0.38	0.38	-5.00%	476,000
Feb 19, 2025	0.40	0.42	0.40	0.40	0.40	1.27%	1,058,800
Feb 18, 2025	0.39	0.41	0.38	0.40	0.40	3.95%	2,062,910
Feb 14, 2025	0.39	0.39	0.36	0.38	0.38	1.33%	31,100
Feb 13, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	5,512
Feb 12, 2025	0.41	0.41	0.38	0.38	0.38	10.14%	223,000
Feb 11, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	60,200