Canada markets closed

Lucara Diamond Corp. (LKT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.4370+0.0030 (+0.69%)
At close: 09:16AM CEST
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.43700.43700.43700.43700.4370-
Sept 22, 20220.43400.43400.43400.43400.4340-
Sept 21, 20220.43600.43600.43600.43600.4360-
Sept 20, 20220.43500.43500.43500.43500.4350-
Sept 19, 20220.44300.44700.44000.44000.44001,000
Sept 16, 20220.45700.45700.45700.45700.4570-
Sept 15, 20220.45400.45400.45400.45400.4540-
Sept 14, 20220.45300.45300.45300.46100.4610-
Sept 13, 20220.46100.46100.46100.45900.4590-
Sept 12, 20220.46100.46100.46100.46100.4610-
Sept 09, 20220.46100.46100.46100.46100.4610-
Sept 08, 20220.46200.46200.46200.46200.4620-
Sept 07, 20220.47800.47800.47800.47800.4780-
Sept 06, 20220.44000.44000.44000.44000.4400-
Sept 05, 20220.44000.44000.44000.44000.4400-
Sept 02, 20220.45400.45400.45400.45400.4540-
Sept 01, 20220.46700.46700.46700.46700.4670-
Aug 31, 20220.45500.45500.45500.45500.4550-
Aug 30, 20220.45900.46000.45900.45900.45901,286
Aug 29, 20220.45900.45900.45900.45900.4590-
Aug 26, 20220.48400.48400.48400.48400.4840-
Aug 25, 20220.49000.49000.49000.49000.4900-
Aug 24, 20220.48500.48500.48500.48500.4850-
Aug 23, 20220.49900.49900.49900.49900.4990-
Aug 22, 20220.47900.47900.47900.47900.4790-
Aug 19, 20220.50000.50000.50000.50000.5000-
Aug 18, 20220.49800.49800.49800.49800.4980-
Aug 17, 20220.50100.50100.49700.49700.49702,013
Aug 16, 20220.48400.51500.48400.51500.51502,000
Aug 15, 20220.48400.48400.48400.48400.4840-
Aug 12, 20220.48300.48300.48250.48250.4825500
Aug 11, 20220.51900.51900.48800.48800.48809,809
Aug 10, 20220.49000.49000.49000.49000.4900-
Aug 09, 20220.49100.49100.49100.49100.4910-
Aug 08, 20220.47600.50800.47600.50800.50802,000
Aug 05, 20220.49700.52500.49700.52500.52502,000
Aug 04, 20220.46300.46400.46300.46400.46401,250
Aug 03, 20220.47000.49700.47000.48600.4860235
Aug 02, 20220.48900.50000.47600.47600.4760900
Aug 01, 20220.49200.49200.49200.49200.4920-
Jul 29, 20220.48400.48950.48400.48950.4895300
Jul 28, 20220.47800.47800.47800.47800.4780-
Jul 27, 20220.47200.47200.47200.47200.4720-
Jul 26, 20220.47700.47700.47700.47700.4770-
Jul 25, 20220.47400.47400.47400.47400.4740-
Jul 22, 20220.48000.48000.48000.48000.4800-
Jul 21, 20220.48300.48300.48200.48200.48201
Jul 20, 20220.48800.48800.48800.48800.4880-
Jul 19, 20220.48100.48100.48100.48100.4810-
Jul 18, 20220.44700.44700.44700.44700.4470-
Jul 15, 20220.44700.44700.44700.44700.4470-
Jul 14, 20220.46400.46400.46400.46400.4640-
Jul 13, 20220.46400.46400.46400.46400.4640-
Jul 12, 20220.45700.45700.45700.45700.4570-
Jul 11, 20220.44600.44700.44600.44700.44704,400
Jul 08, 20220.43700.43700.43700.43700.4370-
Jul 07, 20220.45000.45000.45000.45000.4500-
Jul 06, 20220.43900.43900.43300.43300.4330500
Jul 05, 20220.45300.45300.45300.45300.4530-
Jul 04, 20220.45200.45200.45200.45200.4520-
Jul 01, 20220.44900.44900.44900.44900.4490-
Jun 30, 20220.45000.45000.45000.45000.4500-
Jun 29, 20220.44100.44100.44100.44100.4410-
Jun 28, 20220.46000.46000.44700.44700.4470800
Jun 27, 20220.47400.47400.47300.47300.4730632
Jun 24, 20220.45800.45800.45800.45800.4580-
Jun 23, 20220.48500.48500.48500.48500.4850-
Jun 22, 20220.51000.51000.51000.51000.5100-
Jun 21, 20220.50000.54900.50000.54900.549040
Jun 20, 20220.54900.54900.54900.54900.5490150
Jun 17, 20220.50100.52900.50100.52900.5290588
Jun 16, 20220.48050.48050.48000.48000.4800200
Jun 15, 20220.50300.50600.50300.50600.50601,000
Jun 14, 20220.49300.52100.47000.47000.47006,941
Jun 13, 20220.51500.51500.48700.50000.500011,091
Jun 10, 20220.52000.52000.52000.52000.5200-
Jun 09, 20220.51500.51500.51500.51500.5150-
Jun 08, 20220.51000.51000.50000.50000.500024,000
Jun 07, 20220.50000.50000.50000.50000.5000-
Jun 06, 20220.47100.50100.47100.50100.50103,800
Jun 03, 20220.46300.46300.46300.46300.4630-
Jun 02, 20220.44900.44900.44900.44900.4490-
Jun 01, 20220.44700.44700.44700.44700.4470-
May 31, 20220.43900.43900.43900.43900.4390-
May 30, 20220.44400.44400.44400.44400.4440-
May 27, 20220.45600.45600.45600.45600.4560-
May 26, 20220.45700.45700.45700.45700.4570-
May 25, 20220.44300.44300.44300.44300.4430-
May 24, 20220.43600.43600.43600.43600.4360-
May 23, 20220.44100.44100.44100.44100.4410-
May 20, 20220.44100.44100.44100.44100.4410-
May 19, 20220.43000.43000.43000.43000.4300-
May 18, 20220.44300.44300.44300.44300.4430-
May 17, 20220.43700.43700.43700.43700.4370-
May 16, 20220.44300.44300.44300.44300.4430-
May 13, 20220.43400.43400.43400.43400.4340-
May 12, 20220.43800.43800.43800.43800.4380-
May 11, 20220.43600.43600.43600.43600.4360-
May 10, 20220.44200.44200.44200.44200.4420-
May 09, 20220.45300.45300.45300.45300.4530-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...