Canada markets closed

Lucara Diamond Corp. (LKT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.43600.0000 (0.00%)
At close: 09:15AM CET
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.43600.43600.43600.43600.4360-
Feb 02, 20230.44300.44300.44300.44300.4430-
Feb 01, 20230.42900.43500.42100.42100.42102,250
Jan 31, 20230.42800.42800.42800.42800.4280-
Jan 30, 20230.43200.43200.43200.43200.4320-
Jan 27, 20230.43100.44500.43100.44500.44501,000
Jan 26, 20230.43600.43600.43600.43600.4360-
Jan 25, 20230.45100.45100.45100.45100.4510-
Jan 24, 20230.46000.46000.44900.44900.44909,000
Jan 23, 20230.46800.46800.46800.46800.4680-
Jan 20, 20230.45700.45700.45600.45650.456520,000
Jan 19, 20230.45700.45700.44200.44400.444012,450
Jan 18, 20230.46400.46400.45000.45000.45006,000
Jan 17, 20230.44500.44500.44500.44500.44503,133
Jan 16, 20230.42600.42600.42600.42600.4260-
Jan 13, 20230.42500.42500.42500.42500.4250-
Jan 12, 20230.41200.41200.41200.41200.4120-
Jan 11, 20230.40800.41200.40800.41200.41203,000
Jan 10, 20230.39800.40500.39800.40500.40502,000
Jan 09, 20230.35900.35900.35900.35900.3590-
Jan 06, 20230.36200.36200.36200.36200.3620-
Jan 05, 20230.35500.35500.35500.35500.3550-
Jan 04, 20230.35900.35900.35900.35900.3590-
Jan 03, 20230.34800.34800.34800.34800.3480-
Jan 02, 20230.32000.32000.32000.32000.3200-
Dec 30, 20220.34100.34100.34100.34100.3410-
Dec 29, 20220.34800.34800.34800.34800.3480-
Dec 28, 20220.34200.34200.34200.34200.3420-
Dec 27, 20220.34600.34600.34600.34600.3460-
Dec 23, 20220.34700.34700.34700.34700.3470-
Dec 22, 20220.33400.33400.33400.33400.3340-
Dec 21, 20220.35200.35200.35200.35200.3520-
Dec 20, 20220.34400.34400.34400.34400.3440-
Dec 19, 20220.34900.34900.34900.34900.3490-
Dec 16, 20220.33800.33800.32100.32150.32156,700
Dec 15, 20220.35500.35500.35500.35500.3550-
Dec 14, 20220.35700.35700.35700.35700.3570-
Dec 13, 20220.36000.36000.36000.36000.3600-
Dec 12, 20220.36000.36000.36000.36000.3600-
Dec 09, 20220.36100.36100.36100.36100.3610-
Dec 08, 20220.36700.36700.36700.36700.3670-
Dec 07, 20220.35600.35600.35600.35600.3560-
Dec 06, 20220.36000.36900.36000.36900.3690200
Dec 05, 20220.36700.36700.36700.36700.3670-
Dec 02, 20220.36900.36900.36900.36900.3690-
Dec 01, 20220.35600.35600.35600.35600.3560-
Nov 30, 20220.37700.37700.37700.37700.3770-
Nov 29, 20220.39000.39000.36050.36050.36055,500
Nov 28, 20220.35500.35500.35500.35500.35505,634
Nov 25, 20220.37000.37000.37000.37000.3700-
Nov 24, 20220.36900.36900.36900.36900.3690-
Nov 23, 20220.37100.37100.37100.37100.3710-
Nov 22, 20220.35100.35100.35100.35100.3510-
Nov 21, 20220.37300.37300.37300.37300.3730-
Nov 18, 20220.37100.37100.37100.37100.3710-
Nov 17, 20220.37200.37200.37200.37200.3720-
Nov 16, 20220.38600.38600.38600.38600.3860-
Nov 15, 20220.37700.37700.37700.37700.3770-
Nov 14, 20220.37200.37200.37200.37200.3720-
Nov 11, 20220.37800.37800.37800.37800.3780-
Nov 10, 20220.36900.36900.36900.36900.3690-
Nov 09, 20220.37500.37500.37500.37500.3750-
Nov 08, 20220.37200.37200.37200.37200.3720-
Nov 07, 20220.38000.38000.38000.38000.3800-
Nov 04, 20220.39000.39000.39000.39000.3900-
Nov 03, 20220.38000.38000.38000.38000.3800-
Nov 02, 20220.40200.40200.40200.40200.4020-
Nov 01, 20220.40100.41200.40100.41200.4120200
Oct 31, 20220.38500.38500.38500.38500.3850-
Oct 28, 20220.39200.39200.39200.39200.3920-
Oct 27, 20220.39500.39500.39500.39500.3950-
Oct 26, 20220.39100.40500.39100.40500.40502,400
Oct 25, 20220.38500.38500.38500.38500.3850-
Oct 24, 20220.39300.39300.39300.39300.3930-
Oct 21, 20220.38700.38700.38700.38700.3870-
Oct 20, 20220.39400.39400.39400.39400.3940-
Oct 19, 20220.40000.40000.40000.40000.4000-
Oct 18, 20220.40000.40000.40000.40000.4000-
Oct 17, 20220.42000.42000.42000.42000.42001,400
Oct 14, 20220.41000.41000.41000.41000.4100-
Oct 13, 20220.39600.39600.39600.39600.3960-
Oct 12, 20220.41000.41000.41000.41000.4100-
Oct 11, 20220.43000.43000.43000.43000.4300-
Oct 10, 20220.43200.43200.43200.43200.4320-
Oct 07, 20220.44400.44400.44400.44400.4440-
Oct 06, 20220.42900.42900.42900.42900.4290-
Oct 05, 20220.41400.41400.41400.41400.4140-
Oct 04, 20220.41000.41000.41000.41000.4100300
Oct 03, 20220.37700.37700.37700.37700.3770-
Sept 30, 20220.40200.40200.40200.40200.4020-
Sept 29, 20220.40700.40700.40700.40700.4070-
Sept 28, 20220.40900.40900.40900.40900.40901,086
Sept 27, 20220.40200.40200.40200.40200.4020-
Sept 26, 20220.42500.42500.40900.40900.40906,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...