Lucara Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.48	0.49	0.48	0.48	0.48	-	232,049
Dec 19, 2024	0.50	0.50	0.48	0.48	0.48	-7.69%	51,631
Dec 18, 2024	0.52	0.52	0.50	0.52	0.52	4.00%	2,206,200
Dec 17, 2024	0.53	0.53	0.49	0.50	0.50	-5.66%	2,330,409
Dec 16, 2024	0.54	0.55	0.52	0.53	0.53	1.92%	59,500
Dec 13, 2024	0.54	0.55	0.52	0.52	0.52	-5.45%	1,557,229
Dec 12, 2024	0.56	0.56	0.55	0.55	0.55	-	426,707
Dec 11, 2024	0.55	0.56	0.55	0.55	0.55	-	144,116
Dec 10, 2024	0.55	0.56	0.55	0.55	0.55	-	113,000
Dec 9, 2024	0.55	0.56	0.55	0.55	0.55	-	155,108
Dec 6, 2024	0.55	0.56	0.55	0.55	0.55	-1.79%	83,700
Dec 5, 2024	0.53	0.56	0.53	0.56	0.56	5.66%	321,100
Dec 4, 2024	0.51	0.53	0.51	0.53	0.53	1.92%	1,469,100
Dec 3, 2024	0.51	0.54	0.51	0.52	0.52	-1.89%	2,223,400
Dec 2, 2024	0.50	0.53	0.50	0.53	0.53	1.92%	110,100
Nov 29, 2024	0.50	0.53	0.50	0.52	0.52	-	1,037,400
Nov 28, 2024	0.49	0.52	0.49	0.52	0.52	1.96%	1,749,011
Nov 27, 2024	0.47	0.51	0.47	0.51	0.51	2.00%	1,633,005
Nov 26, 2024	0.48	0.52	0.47	0.50	0.50	-	1,085,200
Nov 25, 2024	0.48	0.50	0.48	0.50	0.50	-	93,917
Nov 22, 2024	0.48	0.50	0.47	0.50	0.50	3.09%	262,600
Nov 21, 2024	0.47	0.49	0.47	0.49	0.49	1.04%	472,825
Nov 20, 2024	0.46	0.49	0.46	0.48	0.48	1.05%	914,110
Nov 19, 2024	0.43	0.48	0.43	0.48	0.48	3.26%	454,900
Nov 18, 2024	0.43	0.47	0.42	0.46	0.46	2.22%	938,300
Nov 15, 2024	0.42	0.45	0.40	0.45	0.45	7.14%	910,133
Nov 14, 2024	0.42	0.43	0.41	0.42	0.42	-8.70%	1,689,019
Nov 13, 2024	0.51	0.51	0.45	0.46	0.46	-6.12%	1,333,600
Nov 12, 2024	0.51	0.51	0.49	0.49	0.49	-2.00%	1,104,300
Nov 11, 2024	0.50	0.51	0.49	0.50	0.50	1.01%	1,031,200
Nov 8, 2024	0.52	0.52	0.50	0.50	0.50	-6.60%	43,404
Nov 7, 2024	0.53	0.55	0.53	0.53	0.53	-3.64%	37,020
Nov 6, 2024	0.52	0.55	0.51	0.55	0.55	3.77%	210,100
Nov 5, 2024	0.51	0.53	0.51	0.53	0.53	1.92%	26,800
Nov 4, 2024	0.50	0.52	0.50	0.52	0.52	1.96%	67,042
Nov 1, 2024	0.51	0.52	0.50	0.51	0.51	-1.92%	215,200
Oct 31, 2024	0.51	0.52	0.51	0.52	0.52	1.96%	10,300
Oct 30, 2024	0.51	0.52	0.50	0.51	0.51	2.00%	37,300
Oct 29, 2024	0.51	0.52	0.50	0.50	0.50	-3.85%	42,500
Oct 28, 2024	0.50	0.52	0.50	0.52	0.52	-	63,800
Oct 25, 2024	0.52	0.52	0.52	0.52	0.52	1.96%	3,211
Oct 24, 2024	0.51	0.51	0.50	0.51	0.51	2.00%	20,900
Oct 23, 2024	0.50	0.50	0.49	0.50	0.50	-3.85%	41,215
Oct 22, 2024	0.49	0.52	0.49	0.52	0.52	1.96%	29,319
Oct 21, 2024	0.50	0.52	0.49	0.51	0.51	-	77,336
Oct 18, 2024	0.50	0.51	0.50	0.51	0.51	-	14,504
Oct 17, 2024	0.52	0.52	0.50	0.51	0.51	-1.92%	20,100
Oct 16, 2024	0.52	0.52	0.50	0.52	0.52	1.96%	23,100
Oct 15, 2024	0.50	0.52	0.50	0.51	0.51	3.03%	132,900
Oct 11, 2024	0.47	0.50	0.47	0.50	0.50	1.02%	232,200
Oct 10, 2024	0.46	0.49	0.45	0.49	0.49	5.38%	174,412
Oct 9, 2024	0.45	0.47	0.45	0.47	0.47	5.68%	104,000
Oct 8, 2024	0.46	0.46	0.44	0.44	0.44	-4.35%	618,500
Oct 7, 2024	0.45	0.46	0.45	0.46	0.46	3.37%	149,116
Oct 4, 2024	0.45	0.46	0.45	0.45	0.45	-2.20%	207,010
Oct 3, 2024	0.46	0.46	0.44	0.46	0.46	1.11%	21,400
Oct 2, 2024	0.44	0.46	0.44	0.45	0.45	3.45%	96,500
Oct 1, 2024	0.45	0.45	0.44	0.44	0.44	-5.43%	142,905
Sep 30, 2024	0.46	0.46	0.45	0.46	0.46	1.10%	130,623
Sep 27, 2024	0.45	0.46	0.44	0.46	0.46	3.41%	178,411
Sep 26, 2024	0.46	0.46	0.44	0.44	0.44	-2.22%	78,332
Sep 25, 2024	0.46	0.46	0.45	0.45	0.45	-2.17%	30,338
Sep 24, 2024	0.45	0.48	0.45	0.46	0.46	2.22%	62,900
Sep 23, 2024	0.46	0.46	0.45	0.45	0.45	-	91,700
Sep 20, 2024	0.45	0.46	0.45	0.45	0.45	-	44,818
Sep 19, 2024	0.47	0.47	0.44	0.45	0.45	-	307,111
Sep 18, 2024	0.46	0.48	0.45	0.45	0.45	-3.23%	49,700
Sep 17, 2024	0.49	0.49	0.47	0.47	0.47	-2.11%	144,519
Sep 16, 2024	0.48	0.49	0.46	0.48	0.48	6.74%	633,900
Sep 13, 2024	0.45	0.45	0.42	0.45	0.45	-1.11%	46,740
Sep 12, 2024	0.42	0.45	0.41	0.45	0.45	8.43%	115,900
Sep 11, 2024	0.41	0.42	0.41	0.42	0.42	-	17,100
Sep 10, 2024	0.42	0.42	0.41	0.42	0.42	1.22%	103,900
Sep 9, 2024	0.42	0.43	0.41	0.41	0.41	-8.89%	32,710
Sep 6, 2024	0.42	0.45	0.42	0.45	0.45	5.88%	77,300
Sep 5, 2024	0.43	0.43	0.42	0.43	0.43	-	99,713
Sep 4, 2024	0.43	0.44	0.43	0.43	0.43	-5.56%	26,208
Sep 3, 2024	0.43	0.45	0.42	0.45	0.45	3.45%	128,045
Aug 30, 2024	0.44	0.44	0.41	0.44	0.44	-3.33%	93,348
Aug 29, 2024	0.43	0.45	0.42	0.45	0.45	7.14%	163,019
Aug 28, 2024	0.42	0.43	0.42	0.42	0.42	-	140,215
Aug 27, 2024	0.43	0.44	0.42	0.42	0.42	-4.55%	161,000
Aug 26, 2024	0.47	0.47	0.44	0.44	0.44	-5.38%	363,534
Aug 23, 2024	0.46	0.48	0.45	0.47	0.47	4.49%	1,385,800
Aug 22, 2024	0.57	0.63	0.42	0.45	0.45	34.85%	4,700,148
Aug 21, 2024	0.33	0.33	0.33	0.33	0.33	3.13%	2,010
Aug 20, 2024	0.32	0.33	0.32	0.32	0.32	4.92%	37,100
Aug 19, 2024	0.31	0.32	0.31	0.31	0.31	-	34,646
Aug 16, 2024	0.31	0.31	0.30	0.31	0.31	-1.61%	42,146
Aug 15, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	14,400
Aug 14, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Aug 13, 2024	0.31	0.32	0.30	0.32	0.32	1.59%	34,700
Aug 12, 2024	0.33	0.34	0.32	0.32	0.32	6.78%	92,948
Aug 9, 2024	0.31	0.31	0.30	0.30	0.30	-3.28%	15,036
Aug 8, 2024	0.30	0.31	0.29	0.31	0.31	5.17%	5,400
Aug 7, 2024	0.32	0.32	0.29	0.29	0.29	-6.45%	21,906
Aug 6, 2024	0.32	0.32	0.31	0.31	0.31	-	1,000
Aug 2, 2024	0.30	0.32	0.30	0.31	0.31	3.33%	15,033
Aug 1, 2024	0.30	0.32	0.30	0.30	0.30	-4.76%	6,100
Jul 31, 2024	0.32	0.32	0.32	0.32	0.32	-1.56%	20,510