Canada Markets closed

Lucara Diamond Corp. (LKT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.4150+0.0090 (+2.22%)
At close: 09:16AM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022------
Jan. 19, 2022------
Jan. 18, 20220.40600.40600.40600.40600.4060-
Jan. 17, 20220.41200.41200.41200.41200.4120-
Jan. 14, 20220.41800.41800.41800.41800.4180-
Jan. 13, 20220.41800.41800.41800.41800.4180-
Jan. 12, 20220.41900.41900.41900.41900.4190-
Jan. 11, 20220.41700.42200.41700.42200.42202,000
Jan. 10, 20220.41800.41800.41800.41800.4180-
Jan. 07, 20220.40300.42200.40300.42200.42204,250
Jan. 06, 20220.40800.41400.40800.41400.41402,400
Jan. 05, 20220.41000.41000.41000.41000.4100-
Jan. 04, 20220.40900.40900.40900.40900.4090-
Jan. 03, 20220.41000.41000.41000.41000.4100-
Dec. 30, 20210.40100.40100.40100.40100.401013
Dec. 29, 20210.39400.39400.39400.39400.3940-
Dec. 28, 20210.39400.39400.39400.39400.3940-
Dec. 27, 20210.39300.39300.39300.39300.3930-
Dec. 23, 20210.36700.36700.36700.36700.3670-
Dec. 22, 20210.36000.36500.35000.36500.3650100,950
Dec. 21, 20210.37100.37100.37100.37100.3710-
Dec. 20, 20210.37900.37900.37900.37900.3790-
Dec. 17, 20210.37400.37400.37400.37400.3740-
Dec. 16, 20210.35500.35500.35500.35500.3550-
Dec. 15, 20210.37400.37400.37400.37400.3740-
Dec. 14, 20210.37600.37600.37600.37600.3760-
Dec. 13, 20210.37000.37000.37000.37000.3700-
Dec. 10, 20210.37100.38700.37100.38700.38703,000
Dec. 09, 20210.38400.38400.38400.38400.3840-
Dec. 08, 20210.40600.40600.40600.40600.4060-
Dec. 07, 20210.40400.42600.40400.42600.426050
Dec. 06, 20210.40700.40700.40700.40700.4070-
Dec. 03, 20210.39400.39400.39400.39400.3940-
Dec. 02, 20210.41400.41400.41400.41400.4140-
Dec. 01, 20210.40700.40700.40700.40700.4070-
Nov. 30, 20210.40700.40700.40700.40700.4070-
Nov. 29, 20210.43000.43000.43000.43000.4300-
Nov. 26, 20210.42400.42400.42400.42400.4240-
Nov. 25, 20210.44900.44900.44900.44900.4490-
Nov. 24, 20210.45300.45300.40000.40000.40004,000
Nov. 23, 20210.45100.45100.45100.45100.4510-
Nov. 22, 20210.43300.43300.43300.43300.4330-
Nov. 19, 20210.45200.45200.45200.45200.4520-
Nov. 18, 20210.44500.44500.44500.44500.4450-
Nov. 17, 20210.44800.44800.44800.44800.4480-
Nov. 16, 20210.46000.46000.46000.46000.4600-
Nov. 15, 20210.46400.46400.46400.46400.4640-
Nov. 12, 20210.45600.45600.45600.45600.4560-
Nov. 11, 20210.45700.46200.45700.46200.46202,000
Nov. 10, 20210.47000.47000.47000.47000.4700-
Nov. 09, 20210.46800.46800.46800.46800.4680-
Nov. 08, 20210.45600.45600.45600.45600.4560250
Nov. 05, 20210.46200.46200.46200.46200.4620-
Nov. 04, 20210.45100.47600.45100.47600.4760700
Nov. 03, 20210.45000.45000.45000.45000.4500-
Nov. 02, 20210.43600.43600.43600.43600.43601,727
Nov. 01, 20210.41800.41800.41800.41800.4180-
Oct. 29, 20210.42000.42000.42000.42000.4200-
Oct. 28, 20210.42000.42000.42000.42000.4200-
Oct. 27, 20210.43000.43000.43000.43000.4300-
Oct. 26, 20210.45000.45000.45000.45000.4500-
Oct. 25, 20210.44900.44900.44900.44900.4490-
Oct. 22, 20210.43700.43700.43700.43700.4370-
Oct. 21, 20210.43700.43700.43700.43700.4370-
Oct. 20, 20210.43700.43700.43700.43700.4370-
Oct. 19, 20210.43700.43700.43700.43700.4370-
Oct. 18, 20210.43700.43700.43700.43700.4370-
Oct. 15, 20210.43800.43800.43800.43800.4380-
Oct. 14, 20210.43600.43600.43600.43600.4360-
Oct. 13, 20210.42900.42900.42900.42900.4290-
Oct. 12, 20210.43500.43500.43500.43500.4350-
Oct. 11, 20210.43500.44800.43500.44800.448016,729
Oct. 08, 20210.43300.43300.43300.43300.4330-
Oct. 07, 20210.43800.43950.43800.43950.43953,900
Oct. 06, 20210.42300.42300.42300.42300.4230-
Oct. 05, 20210.42300.42300.42300.42300.42302,500
Oct. 04, 20210.42200.42200.42200.42200.4220-
Oct. 01, 20210.42600.42600.42600.42600.4260-
Sep. 30, 20210.41300.41300.41300.41300.4130-
Sep. 29, 20210.41800.41800.41800.41800.4180-
Sep. 28, 20210.43900.43900.43900.43900.4390-
Sep. 27, 20210.44400.44400.44400.44400.4440-
Sep. 24, 20210.44100.44100.44100.44100.4410-
Sep. 23, 20210.44700.44700.44700.44700.4470-
Sep. 22, 20210.41300.41300.41300.41300.4130-
Sep. 21, 20210.38800.38800.38800.38800.3880-
Sep. 20, 20210.41900.41900.41900.41900.4190-
Sep. 17, 20210.42200.42200.42200.42200.4220-
Sep. 16, 20210.43500.44100.43500.44100.44103,000
Sep. 15, 20210.44500.44500.44500.44500.4450-
Sep. 14, 20210.45800.45800.45800.45800.4580-
Sep. 13, 20210.45200.45200.45200.45200.4520-
Sep. 10, 20210.45200.45200.45200.45200.4520-
Sep. 09, 20210.46200.46200.46200.46200.4620-
Sep. 08, 20210.46300.46300.46300.46300.4630-
Sep. 07, 20210.47300.47300.47300.47300.4730-
Sep. 06, 20210.47300.47300.47300.47300.4730-
Sep. 03, 20210.46000.46000.46000.46000.4600-
Sep. 02, 20210.46600.46600.46600.46600.4660-
Sep. 01, 20210.47300.47300.47300.47300.4730-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...