Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.936
+0.034 (1.79%)
Mar 3, 2026, 12:55 PM CET
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.97 | 1.98 | 1.85 | 1.90 | 1.90 | -2.46% | 125,875 |
| Feb 27, 2026 | 1.90 | 2.12 | 1.89 | 1.95 | 1.95 | 2.42% | 572,248 |
| Feb 26, 2026 | 1.94 | 1.95 | 1.86 | 1.90 | 1.90 | -2.36% | 194,390 |
| Feb 25, 2026 | 2.00 | 2.04 | 1.89 | 1.95 | 1.95 | -2.21% | 495,589 |
| Feb 24, 2026 | 1.95 | 2.08 | 1.93 | 1.99 | 1.99 | 2.26% | 338,978 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.75 | 1.95 | 1.95 | 0.93% | 257,125 |
| Feb 20, 2026 | 1.88 | 2.05 | 1.88 | 1.93 | 1.93 | 4.43% | 704,758 |
| Feb 19, 2026 | 1.69 | 1.85 | 1.69 | 1.85 | 1.85 | 5.96% | 255,577 |
| Feb 18, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 0.92% | 199,903 |
| Feb 17, 2026 | 1.74 | 1.75 | 1.67 | 1.73 | 1.73 | -0.92% | 563,918 |
| Feb 16, 2026 | 1.73 | 1.78 | 1.66 | 1.75 | 1.75 | 0.92% | 241,393 |
| Feb 13, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 4.22% | 313,895 |
| Feb 12, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | -0.95% | 195,079 |
| Feb 11, 2026 | 1.63 | 1.68 | 1.60 | 1.68 | 1.68 | 2.57% | 291,074 |
| Feb 10, 2026 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | 2.12% | 37,200 |
| Feb 9, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -2.20% | 88,986 |
| Feb 6, 2026 | 1.68 | 1.74 | 1.55 | 1.64 | 1.64 | -3.76% | 193,069 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.60 | 1.70 | 1.70 | -2.07% | 118,148 |
| Feb 4, 2026 | 1.71 | 1.75 | 1.60 | 1.74 | 1.74 | 4.58% | 205,844 |
| Feb 3, 2026 | 1.62 | 1.77 | 1.62 | 1.66 | 1.66 | -1.54% | 87,923 |
| Feb 2, 2026 | 1.69 | 1.85 | 1.61 | 1.69 | 1.69 | -2.88% | 701,643 |
| Jan 30, 2026 | 1.69 | 1.75 | 1.60 | 1.74 | 1.74 | 2.72% | 233,493 |
| Jan 29, 2026 | 1.55 | 1.72 | 1.55 | 1.69 | 1.69 | 6.56% | 295,671 |
| Jan 28, 2026 | 1.62 | 1.74 | 1.57 | 1.59 | 1.59 | -2.10% | 558,391 |
| Jan 27, 2026 | 1.60 | 1.63 | 1.55 | 1.62 | 1.62 | 1.25% | 478,536 |
| Jan 26, 2026 | 1.60 | 1.63 | 1.53 | 1.60 | 1.60 | - | 647,679 |
| Jan 23, 2026 | 1.60 | 1.64 | 1.53 | 1.60 | 1.60 | -1.11% | 320,297 |
| Jan 22, 2026 | 1.60 | 1.70 | 1.57 | 1.62 | 1.62 | 5.06% | 356,983 |
| Jan 21, 2026 | 1.67 | 1.67 | 1.50 | 1.54 | 1.54 | -2.16% | 510,187 |
| 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 |