Lucara Diamond Corp. (FRA:LKT)
Germany · Delayed Price · Currency is EUR 0.1048
+0.0004 (0.38%)
At close: Nov 28, 2025
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.53% | - |
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.38% | - |
| Nov 27, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.38% | - |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.95% | - |
| Nov 25, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -2.84% | - |
| Nov 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.93% | - |
| Nov 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.35% | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.04% | - |
| Nov 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -6.55% | - |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.38% | - |
| Nov 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -9.95% | - |
| Nov 14, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.67% | - |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.77% | - |
| Nov 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.18% | - |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | - |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.62% | - |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.19% | - |
| Nov 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.01% | - |
| Nov 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.44% | - |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.32% | - |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.35% | - |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.39% | - |
| Oct 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.45% | - |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.78% | - |
| Oct 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.00% | 2,000 |
| Oct 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.66% | - |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.99% | - |
| Oct 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.22% | - |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.03% | - |
| Oct 20, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 10.02% | 8,139 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.83% | - |
| Oct 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.38% | 92,464 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | - |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.86% | - |
| Oct 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.70% | - |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.04% | - |
| Oct 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.52% | - |
| Oct 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.04% | - |
| Oct 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.66% | 4,250 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.52% | - |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.87% | - |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.20% | - |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.21% | - |
| Sep 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | - |
| Sep 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.66% | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.54% | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | - |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.03% | - |