Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.544
-0.030 (-1.91%)
Jan 21, 2026, 1:45 PM CET
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.68 | 1.68 | 1.51 | 1.57 | 1.57 | -6.31% | 1,970,226 |
| Jan 19, 2026 | 1.75 | 1.81 | 1.65 | 1.68 | 1.68 | -7.08% | 1,077,396 |
| Jan 16, 2026 | 1.77 | 1.93 | 1.75 | 1.81 | 1.81 | 3.55% | 2,526,324 |
| Jan 15, 2026 | 1.30 | 1.80 | 1.25 | 1.75 | 1.75 | 34.31% | 4,265,522 |
| Jan 14, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 585,506 |
| Jan 13, 2026 | 1.34 | 1.40 | 1.31 | 1.34 | 1.34 | -0.74% | 320,180 |
| Jan 12, 2026 | 1.32 | 1.48 | 1.28 | 1.35 | 1.35 | -5.59% | 6,138,629 |
| Jan 9, 2026 | 1.32 | 1.43 | 1.32 | 1.43 | 1.43 | 8.66% | 999,556 |
| Jan 8, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.08% | 142,874 |
| Jan 7, 2026 | 1.32 | 1.37 | 1.28 | 1.34 | 1.34 | 1.97% | 903,841 |
| Jan 5, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.61% | 77,021 |
| Jan 2, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 963,804 |
| Dec 30, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.16% | 318,674 |
| Dec 29, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.16% | 353,395 |
| Dec 23, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | -0.47% | 216,931 |
| Dec 22, 2025 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | -0.78% | 337,848 |
| Dec 19, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 2.55% | 223,449 |
| Dec 18, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.16% | 78,327 |
| Dec 17, 2025 | 1.24 | 1.26 | 1.21 | 1.26 | 1.26 | 3.46% | 137,795 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.10% | 354,720 |
| Dec 15, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 142,946 |
| Dec 12, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.33% | 107,544 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.39% | 131,409 |
| Dec 10, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.48% | 142,234 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 2.63% | 242,475 |
| Dec 8, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.09% | 306,145 |
| Dec 5, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | 0.32% | 100,735 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.27% | 231,244 |
| Dec 3, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.72% | 73,082 |
| Dec 2, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 3.06% | 283,244 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 169,834 |
| Nov 28, 2025 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | -0.48% | 121,070 |
| Nov 27, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 193,813 |
| Nov 26, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 2.11% | 136,157 |
| Nov 25, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 447,719 |
| Nov 24, 2025 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | 0.16% | 260,948 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -3.23% | 181,711 |
| Nov 20, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 2.69% | 221,861 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | 0.48% | 150,653 |
| Nov 18, 2025 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 0.16% | 106,983 |
| Nov 17, 2025 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -0.94% | 420,415 |
| Nov 14, 2025 | 1.35 | 1.45 | 1.24 | 1.27 | 1.27 | -1.40% | 1,876,078 |
| Nov 13, 2025 | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -3.74% | 334,678 |
| Nov 12, 2025 | 1.23 | 1.35 | 1.23 | 1.34 | 1.34 | 8.78% | 599,628 |
| Nov 11, 2025 | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -2.38% | 235,083 |
| Nov 10, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 106,862 |
| Nov 7, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.47% | 237,563 |
| Nov 6, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.31% | 56,768 |
| Nov 5, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.11% | 135,639 |
| Nov 4, 2025 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -4.52% | 184,804 |