Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.244
+0.004 (0.32%)
At close: Dec 5, 2025
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 1.30 | 1.35 | 1.27 | 1.33 | 1.33 | 2.00% | 253,975 |
| Oct 31, 2025 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 54,167 |
| Oct 30, 2025 | 1.28 | 1.32 | 1.25 | 1.29 | 1.29 | 0.62% | 170,886 |
| Oct 29, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -1.08% | 88,372 |
| Oct 28, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.73% | 252,039 |
| Oct 27, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 166,581 |
| Oct 24, 2025 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.59% | 192,878 |
| Oct 23, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.16% | 243,510 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.16% | 183,827 |
| Oct 21, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -2.18% | 440,131 |
| Oct 20, 2025 | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 454,401 |
| Oct 17, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -2.11% | 251,457 |
| Oct 16, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 1.22% | 218,228 |
| Oct 15, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -0.91% | 134,593 |
| Oct 14, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | - | 97,553 |
| Oct 13, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | -0.45% | 156,340 |
| Oct 10, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.15% | 97,008 |
| Oct 9, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -0.15% | 263,380 |
| Oct 8, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.45% | 197,141 |
| Oct 7, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 107,723 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -5.21% | 444,627 |
| Oct 3, 2025 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | -1.00% | 274,446 |
| Oct 2, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 2.80% | 263,766 |
| Oct 1, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.59% | 127,036 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | - | 150,543 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 1.20% | 143,701 |