Canada markets closed

Lucara Diamond Corp. (LKT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.21550.0000 (0.00%)
At close: 03:29PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.21550.21550.21550.21550.2155-
May 16, 20240.21550.21550.21550.21550.2155-
May 15, 20240.21550.21550.21550.21550.2155-
May 14, 20240.21550.21550.21550.21550.2155-
May 13, 20240.21550.21550.21550.21550.2155-
May 10, 20240.21550.21550.21550.21550.2155-
May 09, 20240.21550.21550.21550.21550.2155-
May 08, 20240.21550.21550.21550.21550.2155-
May 07, 20240.21550.21550.21550.21550.2155-
May 06, 20240.21550.21550.21550.21550.2155-
May 03, 20240.21950.21950.21950.21950.2195-
May 02, 20240.21950.21950.21950.21950.2195-
Apr 30, 20240.20400.20400.20400.20400.2040-
Apr 29, 20240.20400.20400.20400.20400.2040-
Apr 26, 20240.20400.20400.20400.20400.2040-
Apr 25, 20240.20400.20400.20400.20400.2040-
Apr 24, 20240.20400.20400.20400.20400.2040-
Apr 23, 20240.20400.20400.20400.20400.2040-
Apr 22, 20240.20400.20400.20400.20400.2040-
Apr 19, 20240.20400.20400.20400.20400.2040-
Apr 18, 20240.20400.20400.20400.20400.2040-
Apr 17, 20240.20400.20400.20400.20400.2040-
Apr 16, 20240.20400.20400.20400.20400.2040-
Apr 15, 20240.20750.21050.20750.21050.2105-
Apr 12, 20240.21200.21200.21000.21100.2110-
Apr 11, 20240.19880.21400.19880.21400.2140-
Apr 10, 20240.21000.21300.21000.21150.2115-
Apr 09, 20240.21450.21450.21350.21450.2145-
Apr 08, 20240.21000.21350.21000.21350.2135-
Apr 05, 20240.20500.20500.20500.20500.2050-
Apr 04, 20240.21050.21050.20800.20800.2080-
Apr 03, 20240.20900.21500.20650.21500.2150-
Apr 02, 20240.21750.21750.21600.21600.2160-
Mar 28, 20240.20100.21450.20100.20450.2045-
Mar 27, 20240.21300.21450.20700.20700.2070-
Mar 26, 20240.21450.21550.20650.20650.2065-
Mar 25, 20240.20300.20300.20000.20000.2000-
Mar 22, 20240.19380.21950.19380.21000.2100-
Mar 21, 20240.21850.22850.21850.21950.2195-
Mar 20, 20240.21200.21950.21200.21950.2195-
Mar 19, 20240.21450.21850.21450.21850.2185-
Mar 18, 20240.21150.21900.21150.21900.2190-
Mar 15, 20240.22000.22050.21950.21950.2195-
Mar 14, 20240.22050.22050.21300.21300.2130-
Mar 13, 20240.21350.22100.21300.21300.2130-
Mar 12, 20240.21300.22050.21300.21600.2160-
Mar 11, 20240.22250.22900.21250.21250.2125-
Mar 08, 20240.22300.22450.22300.22450.2245-
Mar 07, 20240.21700.21700.21700.21700.2170-
Mar 06, 20240.22800.22800.22150.22700.2270-
Mar 05, 20240.22250.23500.22250.23500.2350-
Mar 04, 20240.22800.23550.22800.23550.2355-
Mar 01, 20240.21850.22700.21850.22300.2230-
Feb 29, 20240.21850.23650.21850.23650.2365-
Feb 28, 20240.23650.23650.23300.23350.2335-
Feb 27, 20240.24050.24150.24050.24150.2415-
Feb 26, 20240.25150.25200.25150.25200.2520-
Feb 23, 20240.24400.24950.24400.24950.2495-
Feb 22, 20240.23950.25100.23950.25100.2510-
Feb 21, 20240.23050.24750.23050.24750.2475-
Feb 20, 20240.23350.25550.23350.25550.2555-
Feb 19, 20240.25500.25500.23800.23800.2380-
Feb 16, 20240.25350.25350.25350.25350.2535-
Feb 15, 20240.24300.25300.24300.25300.2530-
Feb 14, 20240.24950.25100.24950.25100.2510-
Feb 13, 20240.25600.25600.25600.25600.2560-
Feb 12, 20240.26700.26700.26550.26550.2655-
Feb 09, 20240.25250.26450.25250.26450.2645-
Feb 08, 20240.25950.26200.25950.26200.2620-
Feb 07, 20240.25800.26000.25800.26000.2600-
Feb 06, 20240.25100.26100.25100.26100.2610-
Feb 05, 20240.26650.27150.26650.27150.2715-
Feb 02, 20240.24200.27200.24200.27200.2720-
Feb 01, 20240.25550.25850.25550.25850.2585-
Jan 31, 20240.25950.25950.25950.25950.2595-
Jan 30, 20240.26550.27250.26550.27250.2725600
Jan 29, 20240.25500.25500.25500.25500.2550-
Jan 26, 20240.25000.25000.25000.25000.2500-
Jan 25, 20240.24300.24300.24300.24300.2430-
Jan 24, 20240.24800.24800.24800.24800.2480-
Jan 23, 20240.24800.24800.24800.24800.2480-
Jan 22, 20240.24650.24650.24650.24650.24651,500
Jan 19, 20240.24800.24800.24800.24800.2480-
Jan 18, 20240.25100.25100.25100.25100.2510-
Jan 17, 20240.24700.24700.24700.24700.2470-
Jan 16, 20240.25200.25200.25200.25200.2520-
Jan 15, 20240.25750.25750.25750.25750.2575-
Jan 12, 20240.25750.25750.25750.25750.2575-
Jan 11, 20240.25700.25700.25700.25700.2570-
Jan 10, 20240.24200.24200.24200.24200.2420-
Jan 09, 20240.24750.24750.24750.24750.2475-
Jan 08, 20240.25150.25150.25100.25100.251012,500
Jan 05, 20240.25000.25000.25000.25000.2500-
Jan 04, 20240.24700.24700.24700.24700.2470-
Jan 03, 20240.25150.25150.25150.25150.2515-
Jan 02, 20240.26250.26250.26250.26250.2625-
Dec 29, 20230.25450.25450.25450.25450.2545-
Dec 28, 20230.26000.26000.26000.26000.2600-
Dec 27, 20230.26150.26150.26150.26150.2615-
Dec 22, 20230.24550.24550.24550.24550.2455-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...