Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.560
-0.120 (-7.14%)
Sep 2, 2025, 5:29 PM CET
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 301,438 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | - | 131,038 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -1.32% | 260,930 |
| Aug 19, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -1.95% | 333,124 |
| Aug 18, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 271,266 |
| Aug 15, 2025 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 263,502 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 45,820 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 411,085 |
| Aug 12, 2025 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 195,709 |
| Aug 11, 2025 | 1.60 | 1.65 | 1.51 | 1.56 | 1.56 | -0.64% | 666,430 |
| Aug 8, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | - | 236,883 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | -0.63% | 190,203 |
| Aug 6, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 86,098 |
| Aug 5, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | - | 59,468 |
| Aug 4, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 0.61% | 41,304 |
| Aug 1, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | -1.20% | 167,849 |
| Jul 31, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | - | 58,887 |
| Jul 30, 2025 | 1.67 | 1.74 | 1.62 | 1.66 | 1.66 | -0.60% | 179,346 |
| Jul 29, 2025 | 1.65 | 1.74 | 1.61 | 1.67 | 1.67 | -0.60% | 291,506 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -3.45% | 130,966 |
| Jul 25, 2025 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | 4.19% | 154,415 |
| Jul 24, 2025 | 1.60 | 1.75 | 1.60 | 1.67 | 1.67 | 4.37% | 431,439 |
| Jul 23, 2025 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 1.91% | 110,695 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 50,845 |
| Jul 21, 2025 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 156,649 |
| Jul 18, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 179,924 |
| Jul 17, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 156,162 |
| Jul 16, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.94% | 201,306 |
| Jul 15, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 156,067 |
| Jul 14, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 55,687 |
| Jul 11, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 92,797 |
| Jul 10, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 200,075 |
| Jul 9, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 34,302 |
| Jul 8, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 274,899 |
| Jul 7, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | - | 272,858 |
| Jul 4, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 121,402 |
| Jul 3, 2025 | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | - | 146,210 |
| Jul 2, 2025 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | - | 125,773 |
| Jul 1, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | - | 54,366 |
| Jun 30, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 258,692 |
| Jun 27, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 141,898 |
| Jun 26, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 365,808 |
| Jun 25, 2025 | 1.63 | 1.69 | 1.59 | 1.63 | 1.63 | - | 138,659 |