Canada Markets closed

Lucara Diamond Corp. (LKT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.4500+0.0090 (+2.04%)
At close: 09:16AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.45000.45000.45000.45000.4500800
Jun 29, 20220.44100.44100.44100.44100.4410-
Jun 28, 20220.46000.46000.44700.44700.4470800
Jun 27, 20220.47400.47400.47300.47300.4730632
Jun 24, 20220.45800.45800.45800.45800.4580-
Jun 23, 20220.48500.48500.48500.48500.4850-
Jun 22, 20220.51000.51000.51000.51000.5100-
Jun 21, 20220.50000.54900.50000.54900.549040
Jun 20, 20220.54900.54900.54900.54900.5490150
Jun 17, 20220.50100.52900.50100.52900.5290588
Jun 16, 20220.48050.48050.48000.48000.4800200
Jun 15, 20220.50300.50600.50300.50600.50601,000
Jun 14, 20220.49300.52100.47000.47000.47006,941
Jun 13, 20220.51500.51500.48700.50000.500011,091
Jun 10, 20220.52000.52000.52000.52000.5200-
Jun 09, 20220.51500.51500.51500.51500.5150-
Jun 08, 20220.51000.51000.50000.50000.500024,000
Jun 07, 20220.50000.50000.50000.50000.5000-
Jun 06, 20220.47100.50100.47100.50100.50103,800
Jun 03, 20220.46300.46300.46300.46300.4630-
Jun 02, 20220.44900.44900.44900.44900.4490-
Jun 01, 20220.44700.44700.44700.44700.4470-
May 31, 20220.43900.43900.43900.43900.4390-
May 30, 20220.44400.44400.44400.44400.4440-
May 27, 20220.45600.45600.45600.45600.4560-
May 26, 20220.45700.45700.45700.45700.4570-
May 25, 20220.44300.44300.44300.44300.4430-
May 24, 20220.43600.43600.43600.43600.4360-
May 23, 20220.44100.44100.44100.44100.4410-
May 20, 20220.44100.44100.44100.44100.4410-
May 19, 20220.43000.43000.43000.43000.4300-
May 18, 20220.44300.44300.44300.44300.4430-
May 17, 20220.43700.43700.43700.43700.4370-
May 16, 20220.44300.44300.44300.44300.4430-
May 13, 20220.43400.43400.43400.43400.4340-
May 12, 20220.43800.43800.43800.43800.4380-
May 11, 20220.43600.43600.43600.43600.4360-
May 10, 20220.44200.44200.44200.44200.4420-
May 09, 20220.45300.45300.45300.45300.4530-
May 06, 20220.45600.47900.45600.47900.47901,041
May 05, 20220.47000.47000.46400.46400.46409,700
May 04, 20220.44900.44900.44900.44900.4490-
May 03, 20220.46300.46300.46300.46300.4630-
May 02, 20220.45400.45400.45400.45400.4540-
Apr 29, 20220.45100.45100.45100.45100.4510-
Apr 28, 20220.45000.45000.45000.45000.4500-
Apr 27, 20220.44600.44600.44600.44600.4460-
Apr 26, 20220.44500.44500.44500.44500.4450-
Apr 25, 20220.45800.45800.45800.45800.4580-
Apr 22, 20220.45800.45800.45800.45800.4580-
Apr 21, 20220.48800.48800.46700.46700.4670575
Apr 20, 20220.48100.48100.48100.48100.4810-
Apr 19, 20220.48450.48500.48450.48500.485021,050
Apr 14, 20220.49100.49100.49100.49100.4910-
Apr 13, 20220.49300.49300.49300.49300.4930-
Apr 12, 20220.49100.49100.49100.49100.4910-
Apr 11, 20220.48400.51100.48400.51100.51101,000
Apr 08, 20220.47900.47900.47900.47900.4790-
Apr 07, 20220.47100.47100.47100.47100.4710-
Apr 06, 20220.47700.47700.47600.47600.47604,500
Apr 05, 20220.47900.47900.47900.47900.4790-
Apr 04, 20220.47500.50200.47500.50200.50202,000
Apr 01, 20220.50000.50000.47050.47050.47052,091
Mar 31, 20220.47600.47600.47600.47600.4760-
Mar 30, 20220.47000.51000.47000.51000.5100100
Mar 29, 20220.47600.47600.47600.47600.4760-
Mar 28, 20220.49300.49300.49300.49300.4930-
Mar 25, 20220.47400.47400.47400.47400.4740-
Mar 24, 20220.46000.49500.46000.49000.49005,000
Mar 23, 20220.47200.47200.47200.47200.4720-
Mar 22, 20220.47300.50000.47300.48000.4800791
Mar 21, 20220.47000.47000.47000.47000.4700-
Mar 18, 20220.47600.47600.47600.47600.4760-
Mar 17, 20220.46100.46100.46100.46100.4610-
Mar 16, 20220.44200.44200.44200.44200.4420-
Mar 15, 20220.43700.43700.43700.43700.4370-
Mar 14, 20220.46200.46200.46200.46200.4620700
Mar 11, 20220.47400.47400.47400.47400.4740-
Mar 10, 20220.46300.46300.46300.46300.4630-
Mar 09, 20220.44000.44000.44000.44000.4400-
Mar 08, 20220.47600.47600.47500.47500.4750328
Mar 07, 20220.50200.50200.50000.50000.50001,000
Mar 04, 20220.49600.52400.49600.52400.52402
Mar 03, 20220.46050.46050.46050.46050.4605-
Mar 02, 20220.47200.47200.47200.47200.4720-
Mar 01, 20220.44800.44800.44800.44800.4480-
Feb 28, 20220.45900.45900.45900.45900.4590-
Feb 25, 20220.44500.44500.44500.44500.4450-
Feb 24, 20220.44200.44200.44200.44200.4420-
Feb 23, 20220.44100.44100.44100.44100.4410-
Feb 22, 20220.40000.40000.40000.40000.4000-
Feb 21, 20220.44600.44600.44600.44600.4460-
Feb 18, 20220.46200.46200.46200.46200.4620-
Feb 17, 20220.48000.48000.48000.48000.4800-
Feb 16, 20220.48700.48700.45000.45000.4500223
Feb 15, 20220.42900.42900.42900.42900.4290-
Feb 14, 20220.43400.43400.43400.43400.4340-
Feb 11, 20220.42000.42000.42000.42000.4200-
Feb 10, 20220.41400.41400.41400.41400.4140-
Feb 09, 20220.41300.41300.41300.41300.4130-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...