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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2022	-	-	-	-	-	-
Jan. 19, 2022	-	-	-	-	-	-
Jan. 18, 2022	0.4060	0.4060	0.4060	0.4060	0.4060	-
Jan. 17, 2022	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jan. 14, 2022	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jan. 13, 2022	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jan. 12, 2022	0.4190	0.4190	0.4190	0.4190	0.4190	-
Jan. 11, 2022	0.4170	0.4220	0.4170	0.4220	0.4220	2,000
Jan. 10, 2022	0.4180	0.4180	0.4180	0.4180	0.4180	-
Jan. 07, 2022	0.4030	0.4220	0.4030	0.4220	0.4220	4,250
Jan. 06, 2022	0.4080	0.4140	0.4080	0.4140	0.4140	2,400
Jan. 05, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan. 04, 2022	0.4090	0.4090	0.4090	0.4090	0.4090	-
Jan. 03, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec. 30, 2021	0.4010	0.4010	0.4010	0.4010	0.4010	13
Dec. 29, 2021	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec. 28, 2021	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec. 27, 2021	0.3930	0.3930	0.3930	0.3930	0.3930	-
Dec. 23, 2021	0.3670	0.3670	0.3670	0.3670	0.3670	-
Dec. 22, 2021	0.3600	0.3650	0.3500	0.3650	0.3650	100,950
Dec. 21, 2021	0.3710	0.3710	0.3710	0.3710	0.3710	-
Dec. 20, 2021	0.3790	0.3790	0.3790	0.3790	0.3790	-
Dec. 17, 2021	0.3740	0.3740	0.3740	0.3740	0.3740	-
Dec. 16, 2021	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec. 15, 2021	0.3740	0.3740	0.3740	0.3740	0.3740	-
Dec. 14, 2021	0.3760	0.3760	0.3760	0.3760	0.3760	-
Dec. 13, 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec. 10, 2021	0.3710	0.3870	0.3710	0.3870	0.3870	3,000
Dec. 09, 2021	0.3840	0.3840	0.3840	0.3840	0.3840	-
Dec. 08, 2021	0.4060	0.4060	0.4060	0.4060	0.4060	-
Dec. 07, 2021	0.4040	0.4260	0.4040	0.4260	0.4260	50
Dec. 06, 2021	0.4070	0.4070	0.4070	0.4070	0.4070	-
Dec. 03, 2021	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec. 02, 2021	0.4140	0.4140	0.4140	0.4140	0.4140	-
Dec. 01, 2021	0.4070	0.4070	0.4070	0.4070	0.4070	-
Nov. 30, 2021	0.4070	0.4070	0.4070	0.4070	0.4070	-
Nov. 29, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	-
Nov. 26, 2021	0.4240	0.4240	0.4240	0.4240	0.4240	-
Nov. 25, 2021	0.4490	0.4490	0.4490	0.4490	0.4490	-
Nov. 24, 2021	0.4530	0.4530	0.4000	0.4000	0.4000	4,000
Nov. 23, 2021	0.4510	0.4510	0.4510	0.4510	0.4510	-
Nov. 22, 2021	0.4330	0.4330	0.4330	0.4330	0.4330	-
Nov. 19, 2021	0.4520	0.4520	0.4520	0.4520	0.4520	-
Nov. 18, 2021	0.4450	0.4450	0.4450	0.4450	0.4450	-
Nov. 17, 2021	0.4480	0.4480	0.4480	0.4480	0.4480	-
Nov. 16, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov. 15, 2021	0.4640	0.4640	0.4640	0.4640	0.4640	-
Nov. 12, 2021	0.4560	0.4560	0.4560	0.4560	0.4560	-
Nov. 11, 2021	0.4570	0.4620	0.4570	0.4620	0.4620	2,000
Nov. 10, 2021	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov. 09, 2021	0.4680	0.4680	0.4680	0.4680	0.4680	-
Nov. 08, 2021	0.4560	0.4560	0.4560	0.4560	0.4560	250
Nov. 05, 2021	0.4620	0.4620	0.4620	0.4620	0.4620	-
Nov. 04, 2021	0.4510	0.4760	0.4510	0.4760	0.4760	700
Nov. 03, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov. 02, 2021	0.4360	0.4360	0.4360	0.4360	0.4360	1,727
Nov. 01, 2021	0.4180	0.4180	0.4180	0.4180	0.4180	-
Oct. 29, 2021	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct. 28, 2021	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct. 27, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct. 26, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	-
Oct. 25, 2021	0.4490	0.4490	0.4490	0.4490	0.4490	-
Oct. 22, 2021	0.4370	0.4370	0.4370	0.4370	0.4370	-
Oct. 21, 2021	0.4370	0.4370	0.4370	0.4370	0.4370	-
Oct. 20, 2021	0.4370	0.4370	0.4370	0.4370	0.4370	-
Oct. 19, 2021	0.4370	0.4370	0.4370	0.4370	0.4370	-
Oct. 18, 2021	0.4370	0.4370	0.4370	0.4370	0.4370	-
Oct. 15, 2021	0.4380	0.4380	0.4380	0.4380	0.4380	-
Oct. 14, 2021	0.4360	0.4360	0.4360	0.4360	0.4360	-
Oct. 13, 2021	0.4290	0.4290	0.4290	0.4290	0.4290	-
Oct. 12, 2021	0.4350	0.4350	0.4350	0.4350	0.4350	-
Oct. 11, 2021	0.4350	0.4480	0.4350	0.4480	0.4480	16,729
Oct. 08, 2021	0.4330	0.4330	0.4330	0.4330	0.4330	-
Oct. 07, 2021	0.4380	0.4395	0.4380	0.4395	0.4395	3,900
Oct. 06, 2021	0.4230	0.4230	0.4230	0.4230	0.4230	-
Oct. 05, 2021	0.4230	0.4230	0.4230	0.4230	0.4230	2,500
Oct. 04, 2021	0.4220	0.4220	0.4220	0.4220	0.4220	-
Oct. 01, 2021	0.4260	0.4260	0.4260	0.4260	0.4260	-
Sep. 30, 2021	0.4130	0.4130	0.4130	0.4130	0.4130	-
Sep. 29, 2021	0.4180	0.4180	0.4180	0.4180	0.4180	-
Sep. 28, 2021	0.4390	0.4390	0.4390	0.4390	0.4390	-
Sep. 27, 2021	0.4440	0.4440	0.4440	0.4440	0.4440	-
Sep. 24, 2021	0.4410	0.4410	0.4410	0.4410	0.4410	-
Sep. 23, 2021	0.4470	0.4470	0.4470	0.4470	0.4470	-
Sep. 22, 2021	0.4130	0.4130	0.4130	0.4130	0.4130	-
Sep. 21, 2021	0.3880	0.3880	0.3880	0.3880	0.3880	-
Sep. 20, 2021	0.4190	0.4190	0.4190	0.4190	0.4190	-
Sep. 17, 2021	0.4220	0.4220	0.4220	0.4220	0.4220	-
Sep. 16, 2021	0.4350	0.4410	0.4350	0.4410	0.4410	3,000
Sep. 15, 2021	0.4450	0.4450	0.4450	0.4450	0.4450	-
Sep. 14, 2021	0.4580	0.4580	0.4580	0.4580	0.4580	-
Sep. 13, 2021	0.4520	0.4520	0.4520	0.4520	0.4520	-
Sep. 10, 2021	0.4520	0.4520	0.4520	0.4520	0.4520	-
Sep. 09, 2021	0.4620	0.4620	0.4620	0.4620	0.4620	-
Sep. 08, 2021	0.4630	0.4630	0.4630	0.4630	0.4630	-
Sep. 07, 2021	0.4730	0.4730	0.4730	0.4730	0.4730	-
Sep. 06, 2021	0.4730	0.4730	0.4730	0.4730	0.4730	-
Sep. 03, 2021	0.4600	0.4600	0.4600	0.4600	0.4600	-
Sep. 02, 2021	0.4660	0.4660	0.4660	0.4660	0.4660	-
Sep. 01, 2021	0.4730	0.4730	0.4730	0.4730	0.4730	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,205.16-69.41(-0.33%)

S&P 5004,532.76-44.35(-0.97%)

DOW35,028.65-339.82(-0.96%)

CAD/USD0.7996+0.0002(+0.0248%)

CRUDE OIL86.14-0.82(-0.94%)

BTC-CAD52,265.52-956.11(-1.80%)

Lucara Diamond Corp. (LKT.F)

S&P/TSX
21,205.16
-69.41(-0.33%)

S&P 500
4,532.76
-44.35(-0.97%)

DOW
35,028.65
-339.82(-0.96%)

CAD/USD
0.7996
+0.0002(+0.0248%)

CRUDE OIL
86.14
-0.82(-0.94%)

BTC-CAD
52,265.52
-956.11(-1.80%)