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

Date	Open	High	Low	Close*	Adj Close**	Volume
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	-
Sept 15, 2022	0.4540	0.4540	0.4540	0.4540	0.4540	-
Sept 14, 2022	0.4530	0.4530	0.4530	0.4610	0.4610	-
Sept 13, 2022	0.4610	0.4610	0.4610	0.4590	0.4590	-
Sept 12, 2022	0.4610	0.4610	0.4610	0.4610	0.4610	-
Sept 09, 2022	0.4610	0.4610	0.4610	0.4610	0.4610	-
Sept 08, 2022	0.4620	0.4620	0.4620	0.4620	0.4620	-
Sept 07, 2022	0.4780	0.4780	0.4780	0.4780	0.4780	-
Sept 06, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 05, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
Sept 02, 2022	0.4540	0.4540	0.4540	0.4540	0.4540	-
Sept 01, 2022	0.4670	0.4670	0.4670	0.4670	0.4670	-
Aug 31, 2022	0.4550	0.4550	0.4550	0.4550	0.4550	-
Aug 30, 2022	0.4590	0.4600	0.4590	0.4590	0.4590	1,286
Aug 29, 2022	0.4590	0.4590	0.4590	0.4590	0.4590	-
Aug 26, 2022	0.4840	0.4840	0.4840	0.4840	0.4840	-
Aug 25, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 24, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Aug 23, 2022	0.4990	0.4990	0.4990	0.4990	0.4990	-
Aug 22, 2022	0.4790	0.4790	0.4790	0.4790	0.4790	-
Aug 19, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 18, 2022	0.4980	0.4980	0.4980	0.4980	0.4980	-
Aug 17, 2022	0.5010	0.5010	0.4970	0.4970	0.4970	2,013
Aug 16, 2022	0.4840	0.5150	0.4840	0.5150	0.5150	2,000
Aug 15, 2022	0.4840	0.4840	0.4840	0.4840	0.4840	-
Aug 12, 2022	0.4830	0.4830	0.4825	0.4825	0.4825	500
Aug 11, 2022	0.5190	0.5190	0.4880	0.4880	0.4880	9,809
Aug 10, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Aug 09, 2022	0.4910	0.4910	0.4910	0.4910	0.4910	-
Aug 08, 2022	0.4760	0.5080	0.4760	0.5080	0.5080	2,000
Aug 05, 2022	0.4970	0.5250	0.4970	0.5250	0.5250	2,000
Aug 04, 2022	0.4630	0.4640	0.4630	0.4640	0.4640	1,250
Aug 03, 2022	0.4700	0.4970	0.4700	0.4860	0.4860	235
Aug 02, 2022	0.4890	0.5000	0.4760	0.4760	0.4760	900
Aug 01, 2022	0.4920	0.4920	0.4920	0.4920	0.4920	-
Jul 29, 2022	0.4840	0.4895	0.4840	0.4895	0.4895	300
Jul 28, 2022	0.4780	0.4780	0.4780	0.4780	0.4780	-
Jul 27, 2022	0.4720	0.4720	0.4720	0.4720	0.4720	-
Jul 26, 2022	0.4770	0.4770	0.4770	0.4770	0.4770	-
Jul 25, 2022	0.4740	0.4740	0.4740	0.4740	0.4740	-
Jul 22, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 21, 2022	0.4830	0.4830	0.4820	0.4820	0.4820	1
Jul 20, 2022	0.4880	0.4880	0.4880	0.4880	0.4880	-
Jul 19, 2022	0.4810	0.4810	0.4810	0.4810	0.4810	-
Jul 18, 2022	0.4470	0.4470	0.4470	0.4470	0.4470	-
Jul 15, 2022	0.4470	0.4470	0.4470	0.4470	0.4470	-
Jul 14, 2022	0.4640	0.4640	0.4640	0.4640	0.4640	-
Jul 13, 2022	0.4640	0.4640	0.4640	0.4640	0.4640	-
Jul 12, 2022	0.4570	0.4570	0.4570	0.4570	0.4570	-
Jul 11, 2022	0.4460	0.4470	0.4460	0.4470	0.4470	4,400
Jul 08, 2022	0.4370	0.4370	0.4370	0.4370	0.4370	-
Jul 07, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 06, 2022	0.4390	0.4390	0.4330	0.4330	0.4330	500
Jul 05, 2022	0.4530	0.4530	0.4530	0.4530	0.4530	-
Jul 04, 2022	0.4520	0.4520	0.4520	0.4520	0.4520	-
Jul 01, 2022	0.4490	0.4490	0.4490	0.4490	0.4490	-
Jun 30, 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 29, 2022	0.4410	0.4410	0.4410	0.4410	0.4410	-
Jun 28, 2022	0.4600	0.4600	0.4470	0.4470	0.4470	800
Jun 27, 2022	0.4740	0.4740	0.4730	0.4730	0.4730	632
Jun 24, 2022	0.4580	0.4580	0.4580	0.4580	0.4580	-
Jun 23, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jun 22, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 21, 2022	0.5000	0.5490	0.5000	0.5490	0.5490	40
Jun 20, 2022	0.5490	0.5490	0.5490	0.5490	0.5490	150
Jun 17, 2022	0.5010	0.5290	0.5010	0.5290	0.5290	588
Jun 16, 2022	0.4805	0.4805	0.4800	0.4800	0.4800	200
Jun 15, 2022	0.5030	0.5060	0.5030	0.5060	0.5060	1,000
Jun 14, 2022	0.4930	0.5210	0.4700	0.4700	0.4700	6,941
Jun 13, 2022	0.5150	0.5150	0.4870	0.5000	0.5000	11,091
Jun 10, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun 09, 2022	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jun 08, 2022	0.5100	0.5100	0.5000	0.5000	0.5000	24,000
Jun 07, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 06, 2022	0.4710	0.5010	0.4710	0.5010	0.5010	3,800
Jun 03, 2022	0.4630	0.4630	0.4630	0.4630	0.4630	-
Jun 02, 2022	0.4490	0.4490	0.4490	0.4490	0.4490	-
Jun 01, 2022	0.4470	0.4470	0.4470	0.4470	0.4470	-
May 31, 2022	0.4390	0.4390	0.4390	0.4390	0.4390	-
May 30, 2022	0.4440	0.4440	0.4440	0.4440	0.4440	-
May 27, 2022	0.4560	0.4560	0.4560	0.4560	0.4560	-
May 26, 2022	0.4570	0.4570	0.4570	0.4570	0.4570	-
May 25, 2022	0.4430	0.4430	0.4430	0.4430	0.4430	-
May 24, 2022	0.4360	0.4360	0.4360	0.4360	0.4360	-
May 23, 2022	0.4410	0.4410	0.4410	0.4410	0.4410	-
May 20, 2022	0.4410	0.4410	0.4410	0.4410	0.4410	-
May 19, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 18, 2022	0.4430	0.4430	0.4430	0.4430	0.4430	-
May 17, 2022	0.4370	0.4370	0.4370	0.4370	0.4370	-
May 16, 2022	0.4430	0.4430	0.4430	0.4430	0.4430	-
May 13, 2022	0.4340	0.4340	0.4340	0.4340	0.4340	-
May 12, 2022	0.4380	0.4380	0.4380	0.4380	0.4380	-
May 11, 2022	0.4360	0.4360	0.4360	0.4360	0.4360	-
May 10, 2022	0.4420	0.4420	0.4420	0.4420	0.4420	-
May 09, 2022	0.4530	0.4530	0.4530	0.4530	0.4530	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.74%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,922.39-126.27(-0.48%)

Lucara Diamond Corp. (LKT.F)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.74%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,922.39
-126.27(-0.48%)