Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.802
+0.008 (0.45%)
Mar 25, 2026, 3:18 PM CET
STO:LUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.75 | 1.84 | 1.72 | 1.79 | 1.79 | -2.82% | 246,297 |
| Mar 23, 2026 | 1.77 | 1.94 | 1.70 | 1.85 | 1.85 | 4.06% | 279,764 |
| Mar 20, 2026 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -2.85% | 112,503 |
| Mar 19, 2026 | 1.96 | 1.96 | 1.75 | 1.83 | 1.83 | -5.88% | 635,505 |
| Mar 18, 2026 | 1.99 | 2.06 | 1.90 | 1.94 | 1.94 | -2.41% | 249,770 |
| Mar 17, 2026 | 1.93 | 2.38 | 1.92 | 1.99 | 1.99 | 5.41% | 2,008,218 |
| Mar 16, 2026 | 1.90 | 1.91 | 1.78 | 1.89 | 1.89 | 1.84% | 150,484 |
| Mar 13, 2026 | 1.95 | 1.98 | 1.85 | 1.85 | 1.85 | -1.70% | 182,137 |
| Mar 12, 2026 | 1.87 | 1.95 | 1.86 | 1.88 | 1.88 | -0.11% | 198,014 |
| Mar 11, 2026 | 1.85 | 1.92 | 1.80 | 1.89 | 1.89 | 2.28% | 119,937 |
| Mar 10, 2026 | 1.82 | 1.90 | 1.79 | 1.84 | 1.84 | -1.81% | 588,588 |
| Mar 9, 2026 | 1.80 | 1.89 | 1.70 | 1.88 | 1.88 | 1.51% | 148,083 |
| Mar 6, 2026 | 1.91 | 1.99 | 1.80 | 1.85 | 1.85 | -3.14% | 464,819 |
| Mar 5, 2026 | 1.83 | 1.92 | 1.80 | 1.91 | 1.91 | 3.24% | 264,180 |
| Mar 4, 2026 | 1.69 | 1.97 | 1.56 | 1.85 | 1.85 | -3.24% | 1,001,506 |
| Mar 3, 2026 | 1.94 | 1.96 | 1.86 | 1.91 | 1.91 | 0.53% | 122,691 |
| 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 |