Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.300
+0.010 (0.78%)
Oct 31, 2025, 12:35 PM CET
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.78% | 170,886 |
| Oct 29, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 88,372 |
| Oct 28, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 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 | 1.60% | 192,878 |
| Oct 23, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 243,510 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | - | 183,827 |
| Oct 21, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 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 | -1.52% | 251,457 |
| Oct 16, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 218,228 |
| Oct 15, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 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 | -0.75% | 156,340 |
| Oct 10, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 97,008 |
| Oct 9, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 263,380 |
| Oct 8, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 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 | -5.07% | 444,627 |
| Oct 3, 2025 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | -1.43% | 274,446 |
| Oct 2, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 263,766 |
| Oct 1, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.74% | 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 | 1.50% | 143,701 |
| Sep 26, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 240,784 |
| Sep 25, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 198,975 |
| Sep 24, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 130,743 |
| Sep 23, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 142,998 |
| Sep 22, 2025 | 1.35 | 1.37 | 1.29 | 1.33 | 1.33 | -1.48% | 452,803 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 300,731 |
| Sep 18, 2025 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | 2.17% | 292,044 |
| Sep 17, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 249,925 |
| Sep 16, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 440,754 |
| Sep 15, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -5.41% | 335,469 |
| Sep 12, 2025 | 1.35 | 1.54 | 1.35 | 1.48 | 1.48 | 8.82% | 1,484,960 |
| Sep 11, 2025 | 1.44 | 1.46 | 1.36 | 1.36 | 1.36 | -6.21% | 305,642 |
| Sep 10, 2025 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | - | 205,210 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 291,072 |
| Sep 8, 2025 | 1.55 | 1.57 | 1.47 | 1.50 | 1.50 | -1.32% | 198,611 |
| Sep 5, 2025 | 1.67 | 1.67 | 1.52 | 1.52 | 1.52 | -7.88% | 380,427 |
| Sep 4, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 113,304 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.58 | 1.62 | 1.62 | 3.85% | 80,457 |
| Sep 2, 2025 | 1.69 | 1.73 | 1.55 | 1.56 | 1.56 | -7.14% | 589,652 |
| Sep 1, 2025 | 1.46 | 1.70 | 1.45 | 1.68 | 1.68 | 15.07% | 626,682 |
| Aug 29, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | - | 142,242 |
| Aug 28, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | 1.39% | 111,337 |
| Aug 27, 2025 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 208,909 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 197,876 |
| Aug 25, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 154,857 |