Lucara Diamond Corp. (LKT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4360

0.0000

(0.00%)

At close: 09:15AM CET

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.4360	0.4360	0.4360	0.4360	0.4360	-
Feb 02, 2023	0.4430	0.4430	0.4430	0.4430	0.4430	-
Feb 01, 2023	0.4290	0.4350	0.4210	0.4210	0.4210	2,250
Jan 31, 2023	0.4280	0.4280	0.4280	0.4280	0.4280	-
Jan 30, 2023	0.4320	0.4320	0.4320	0.4320	0.4320	-
Jan 27, 2023	0.4310	0.4450	0.4310	0.4450	0.4450	1,000
Jan 26, 2023	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jan 25, 2023	0.4510	0.4510	0.4510	0.4510	0.4510	-
Jan 24, 2023	0.4600	0.4600	0.4490	0.4490	0.4490	9,000
Jan 23, 2023	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jan 20, 2023	0.4570	0.4570	0.4560	0.4565	0.4565	20,000
Jan 19, 2023	0.4570	0.4570	0.4420	0.4440	0.4440	12,450
Jan 18, 2023	0.4640	0.4640	0.4500	0.4500	0.4500	6,000
Jan 17, 2023	0.4450	0.4450	0.4450	0.4450	0.4450	3,133
Jan 16, 2023	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jan 13, 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jan 12, 2023	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jan 11, 2023	0.4080	0.4120	0.4080	0.4120	0.4120	3,000
Jan 10, 2023	0.3980	0.4050	0.3980	0.4050	0.4050	2,000
Jan 09, 2023	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jan 06, 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
Jan 05, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jan 04, 2023	0.3590	0.3590	0.3590	0.3590	0.3590	-
Jan 03, 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
Jan 02, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 30, 2022	0.3410	0.3410	0.3410	0.3410	0.3410	-
Dec 29, 2022	0.3480	0.3480	0.3480	0.3480	0.3480	-
Dec 28, 2022	0.3420	0.3420	0.3420	0.3420	0.3420	-
Dec 27, 2022	0.3460	0.3460	0.3460	0.3460	0.3460	-
Dec 23, 2022	0.3470	0.3470	0.3470	0.3470	0.3470	-
Dec 22, 2022	0.3340	0.3340	0.3340	0.3340	0.3340	-
Dec 21, 2022	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 20, 2022	0.3440	0.3440	0.3440	0.3440	0.3440	-
Dec 19, 2022	0.3490	0.3490	0.3490	0.3490	0.3490	-
Dec 16, 2022	0.3380	0.3380	0.3210	0.3215	0.3215	6,700
Dec 15, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 14, 2022	0.3570	0.3570	0.3570	0.3570	0.3570	-
Dec 13, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 12, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 09, 2022	0.3610	0.3610	0.3610	0.3610	0.3610	-
Dec 08, 2022	0.3670	0.3670	0.3670	0.3670	0.3670	-
Dec 07, 2022	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 06, 2022	0.3600	0.3690	0.3600	0.3690	0.3690	200
Dec 05, 2022	0.3670	0.3670	0.3670	0.3670	0.3670	-
Dec 02, 2022	0.3690	0.3690	0.3690	0.3690	0.3690	-
Dec 01, 2022	0.3560	0.3560	0.3560	0.3560	0.3560	-
Nov 30, 2022	0.3770	0.3770	0.3770	0.3770	0.3770	-
Nov 29, 2022	0.3900	0.3900	0.3605	0.3605	0.3605	5,500
Nov 28, 2022	0.3550	0.3550	0.3550	0.3550	0.3550	5,634
Nov 25, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 24, 2022	0.3690	0.3690	0.3690	0.3690	0.3690	-
Nov 23, 2022	0.3710	0.3710	0.3710	0.3710	0.3710	-
Nov 22, 2022	0.3510	0.3510	0.3510	0.3510	0.3510	-
Nov 21, 2022	0.3730	0.3730	0.3730	0.3730	0.3730	-
Nov 18, 2022	0.3710	0.3710	0.3710	0.3710	0.3710	-
Nov 17, 2022	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 16, 2022	0.3860	0.3860	0.3860	0.3860	0.3860	-
Nov 15, 2022	0.3770	0.3770	0.3770	0.3770	0.3770	-
Nov 14, 2022	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 11, 2022	0.3780	0.3780	0.3780	0.3780	0.3780	-
Nov 10, 2022	0.3690	0.3690	0.3690	0.3690	0.3690	-
Nov 09, 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Nov 08, 2022	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 07, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 04, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 03, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 02, 2022	0.4020	0.4020	0.4020	0.4020	0.4020	-
Nov 01, 2022	0.4010	0.4120	0.4010	0.4120	0.4120	200
Oct 31, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 28, 2022	0.3920	0.3920	0.3920	0.3920	0.3920	-
Oct 27, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
Oct 26, 2022	0.3910	0.4050	0.3910	0.4050	0.4050	2,400
Oct 25, 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 24, 2022	0.3930	0.3930	0.3930	0.3930	0.3930	-
Oct 21, 2022	0.3870	0.3870	0.3870	0.3870	0.3870	-
Oct 20, 2022	0.3940	0.3940	0.3940	0.3940	0.3940	-
Oct 19, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 17, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	1,400
Oct 14, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 13, 2022	0.3960	0.3960	0.3960	0.3960	0.3960	-
Oct 12, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 11, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 10, 2022	0.4320	0.4320	0.4320	0.4320	0.4320	-
Oct 07, 2022	0.4440	0.4440	0.4440	0.4440	0.4440	-
Oct 06, 2022	0.4290	0.4290	0.4290	0.4290	0.4290	-
Oct 05, 2022	0.4140	0.4140	0.4140	0.4140	0.4140	-
Oct 04, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	300
Oct 03, 2022	0.3770	0.3770	0.3770	0.3770	0.3770	-
Sept 30, 2022	0.4020	0.4020	0.4020	0.4020	0.4020	-
Sept 29, 2022	0.4070	0.4070	0.4070	0.4070	0.4070	-
Sept 28, 2022	0.4090	0.4090	0.4090	0.4090	0.4090	1,086
Sept 27, 2022	0.4020	0.4020	0.4020	0.4020	0.4020	-
Sept 26, 2022	0.4250	0.4250	0.4090	0.4090	0.4090	6,000
Sept 23, 2022	0.4370	0.4370	0.4370	0.4370	0.4370	-
Sept 22, 2022	0.4340	0.4340	0.4340	0.4340	0.4340	-
Sept 21, 2022	0.4360	0.4360	0.4360	0.4360	0.4360	-
Sept 20, 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
Sept 19, 2022	0.4430	0.4470	0.4400	0.4400	0.4400	1,000
Sept 16, 2022	0.4570	0.4570	0.4570	0.4570	0.4570	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7439-0.0028(-0.38%)

CRUDE OIL74.40+0.29(+0.39%)

BTC-CAD30,585.22-458.73(-1.48%)

Lucara Diamond Corp. (LKT.F)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7439
-0.0028(-0.38%)

CRUDE OIL
74.40
+0.29(+0.39%)

BTC-CAD
30,585.22
-458.73(-1.48%)