Lucara Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.24	0.24	0.23	0.24	0.24	-	172,400
Jun 4, 2025	0.24	0.24	0.23	0.24	0.24	-	170,220
Jun 3, 2025	0.24	0.24	0.23	0.24	0.24	-	81,400
Jun 2, 2025	0.25	0.25	0.24	0.24	0.24	-2.04%	21,733
May 30, 2025	0.24	0.25	0.24	0.25	0.25	-	15,200
May 29, 2025	0.24	0.25	0.24	0.25	0.25	4.26%	31,600
May 28, 2025	0.24	0.25	0.24	0.24	0.24	-2.08%	108,500
May 27, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	29,001
May 26, 2025	0.24	0.25	0.24	0.25	0.25	-	7,046
May 23, 2025	0.25	0.25	0.25	0.25	0.25	4.17%	75,013
May 22, 2025	0.26	0.26	0.24	0.24	0.24	-5.88%	105,600
May 21, 2025	0.27	0.27	0.25	0.26	0.26	-	47,740
May 20, 2025	0.26	0.29	0.26	0.26	0.26	4.08%	245,816
May 16, 2025	0.25	0.26	0.24	0.25	0.25	-2.00%	263,700
May 15, 2025	0.27	0.27	0.25	0.25	0.25	-	132,401
May 14, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	52,045
May 13, 2025	0.25	0.26	0.25	0.26	0.26	-1.92%	175,341
May 12, 2025	0.28	0.28	0.24	0.26	0.26	-23.53%	1,013,133
May 9, 2025	0.34	0.35	0.34	0.34	0.34	-	335,201
May 8, 2025	0.35	0.35	0.34	0.34	0.34	-	408,844
May 7, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	149,200
May 6, 2025	0.36	0.36	0.35	0.36	0.36	-	64,500
May 5, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	166,520
May 2, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	207,800
May 1, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	12,130
Apr 30, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	5,005
Apr 29, 2025	0.36	0.36	0.36	0.36	0.36	-	103,012
Apr 28, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	79,320
Apr 25, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	3,500
Apr 24, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	337,900
Apr 23, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	21,900
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