Lucara Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	0.41	0.42	0.40	0.40	0.40	-	147,000
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
Feb 10, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	5,500
Feb 7, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	32,100
Feb 6, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	2,837
Feb 5, 2025	0.36	0.36	0.36	0.36	0.36	-	2,000
Feb 4, 2025	0.36	0.37	0.36	0.36	0.36	1.43%	32,500
Feb 3, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	25,600
Jan 31, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	7,900
Jan 30, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	20,500
Jan 29, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	7,000
Jan 28, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	3,500
Jan 27, 2025	0.39	0.39	0.38	0.38	0.38	-	18,030
Jan 24, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	26,040
Jan 23, 2025	0.39	0.40	0.39	0.40	0.40	5.33%	2,100
Jan 22, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	28,040
Jan 21, 2025	0.42	0.42	0.38	0.39	0.39	-	97,500
Jan 20, 2025	0.38	0.39	0.38	0.39	0.39	-3.75%	15,500
Jan 17, 2025	0.39	0.40	0.39	0.40	0.40	11.11%	89,100
Jan 16, 2025	0.40	0.40	0.36	0.36	0.36	-8.86%	209,400
Jan 15, 2025	0.43	0.43	0.40	0.40	0.40	-5.95%	131,430
Jan 14, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	5,500
Jan 13, 2025	0.42	0.43	0.41	0.41	0.41	-6.90%	49,204
Jan 10, 2025	0.45	0.45	0.42	0.44	0.44	6.10%	20,100
Jan 9, 2025	0.46	0.46	0.41	0.41	0.41	-1.20%	51,000
Jan 8, 2025	0.45	0.45	0.41	0.42	0.42	-7.78%	44,200
Jan 7, 2025	0.45	0.45	0.45	0.45	0.45	-	17,600
Jan 6, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	5,200
Jan 3, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	-
Jan 2, 2025	0.43	0.47	0.43	0.46	0.46	9.64%	44,020
Dec 31, 2024	0.42	0.43	0.42	0.42	0.42	-3.49%	85,000
Dec 30, 2024	0.44	0.44	0.43	0.43	0.43	-2.27%	34,400
Dec 27, 2024	0.46	0.46	0.44	0.44	0.44	-8.33%	68,100
Dec 24, 2024	0.48	0.48	0.48	0.48	0.48	4.35%	15,100
Dec 23, 2024	0.48	0.48	0.46	0.46	0.46	-4.17%	103,921
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