Lucara Diamond Corp Historical Data - LKT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.87356321839	0.348	0.349	0.3325	2177	0.33606193	DE
4	0.007	2.11480362538	0.331	0.354	0.3195	8455	0.33435683	DE
12	0.068	25.1851851852	0.27	0.42	0.27	35012	0.30306579	DE
26	0.094	38.5245901639	0.244	0.42	0.2	23605	0.29270804	DE
52	0.1065	46.0043196544	0.2315	0.42	0.2	18785	0.27381366	DE
156	0.035	11.5511551155	0.303	0.42	0.2	24615	0.26728631	DE
260	0.035	11.5511551155	0.303	0.42	0.2	24615	0.26728631	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731446820	0.349	0.014	4.18	0.334	0.349	0.334	501
1731360420	0.335	0.0025	0.75	0.335	0.335	0.335	6000
1731101160	0.3325	0	0.00	0.3325	0.3325	0.3325	0
1731014760	0.3325	0.0025	0.76	0.3479999	0.3479999	0.3325	31
1730928360	0.33	0	0.00	0.33	0.33	0.33	0
1730841960	0.33	0	0.00	0.33	0.33	0.33	0
1730755560	0.33	-0.0235	-6.65	0.3395	0.3395	0.3295	7868
1730496360	0.3535	0	0.00	0.3535	0.3535	0.3535	0
1730409960	0.3535	0.0205	6.16	0.3479999	0.3535	0.3479999	9200
1730320020	0.333	0	0.00	0.333	0.333	0.333	0
1730233620	0.333	0	0.00	0.333	0.333	0.333	0
1730147220	0.333	0	0.00	0.333	0.333	0.333	0
1729888020	0.333	-0.005	-1.48	0.354	0.354	0.333	6788
1729801560	0.338	0	0.00	0.338	0.338	0.338	0
1729715160	0.338	0	0.00	0.338	0.338	0.338	0
1729628760	0.338	0	0.00	0.3255	0.338	0.3255	30720
1729542360	0.338	-0.0085	-2.45	0.338	0.338	0.338	1200
1729283160	0.3464999	0.0269999	8.45	0.3464999	0.3464999	0.3464999	1000
1729196760	0.3195	-0.0115	-3.47	0.3195	0.3195	0.3195	15000
1729110360	0.331	0.015	4.75	0.331	0.331	0.331	14700
1729023960	0.316	0.001	0.32	0.338	0.34	0.316	27708
1728937620	0.315	0.005	1.61	0.315	0.315	0.315	15900
1728678360	0.31	-0.0045	-1.43	0.3095	0.31	0.3095	13525
1728591960	0.3145	0.0245001	8.45	0.3145	0.3145	0.3145	5000
1728505560	0.2899999	0	0.00	0.2899999	0.2899999	0.2899999	0
1728419160	0.2899999	0.0035001	1.22	0.292	0.292	0.2899999	2004
1728332760	0.2864998	-0.001	-0.35	0.2985	0.2985	0.2864998	37
1728073620	0.2874998	0	0.00	0.2874998	0.2874998	0.2874998	0
1727987220	0.2874998	-0.0205	-6.66	0.2874998	0.2874998	0.2874998	60
1727900760	0.308	0	0.00	0.308	0.308	0.308	0
1727814360	0.308	0	0.00	0.308	0.308	0.308	0
1727727960	0.308	0	0.00	0.308	0.308	0.308	0
1727468760	0.308	0	0.00	0.308	0.308	0.308	0
1727382360	0.308	0	0.00	0.308	0.308	0.308	0
1727295960	0.308	0.0165001	5.66	0.2869998	0.308	0.2869998	170
1727209560	0.2914999	0	0.00	0.2914999	0.2914999	0.2914999	0
1727123160	0.2914999	-0.004	-1.35	0.2914999	0.2914999	0.2914999	3000
1726863960	0.2955	0	0.00	0.2955	0.2955	0.2955	0
1726777560	0.2955	-0.0165	-5.29	0.2839999	0.3	0.2839999	35134
1726691160	0.312	0	0.00	0.312	0.312	0.312	0
1726604760	0.312	-0.0165	-5.02	0.3125	0.3125	0.312	19422
1726518420	0.3285	0.0315	10.61	0.322	0.3444999	0.322	47522
1726259160	0.297	0.005	1.71	0.2849998	0.297	0.2849998	3000
1726172760	0.292	0.019	6.96	0.2705	0.292	0.2705	3850
1726086420	0.273	0	0.00	0.273	0.273	0.273	0
1726000020	0.273	0	0.00	0.273	0.273	0.273	0
1725913620	0.273	-0.017	-5.86	0.2859998	0.2859998	0.273	39
1725654360	0.2899999	0.0040001	1.40	0.275	0.2899999	0.2705	3200
1725567960	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0
1725481560	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0
1725395160	0.2859998	0.0084998	3.06	0.2859998	0.2859998	0.2859998	28751
1725308760	0.2775	0	0.00	0.2775	0.2775	0.2775	0
1725049560	0.2775	-0.026	-8.57	0.2775	0.2775	0.2775	10900
1724963160	0.3035	0.027	9.76	0.281	0.3035	0.281	43900
1724876820	0.2765	0	0.00	0.2765	0.2765	0.2765	0
1724790420	0.2765	-0.006	-2.12	0.2854998	0.303	0.2765	86609
1724704020	0.2824999	-0.0275	-8.87	0.3165	0.3205	0.2824999	72863
1724444820	0.31	0.01	3.33	0.32	0.3695	0.2925	205800
1724358420	0.3	0.1	50.00	0.27	0.42	0.27	469011
1724271960	0.2	0	0.00	0.2	0.2	0.2	0
1724185560	0.2	0	0.00	0.2	0.2	0.2	1850
1724099220	0.2	-0.012	-5.66	0.2	0.2	0.2	1500
1723840020	0.212	0.0065001	3.16	0.212	0.212	0.212	23600
1723753560	0.2054999	0	0.00	0.2054999	0.2054999	0.2054999	0
1723667160	0.2054999	0	0.00	0.2054999	0.2054999	0.2054999	0
1723580760	0.2054999	-0.006	-2.84	0.2054999	0.2054999	0.2054999	2222

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lucara Diamond Corp (LKT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lucara Diamond Corp (LKT) Historical

Lucara Diamond Corp (LKT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History