Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 0.9310
+0.0130 (1.42%)
Nov 2, 2026, 4:27 PM CET
STO:LUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.42% | 652,050 |
| Oct 30, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 247,578 |
| Oct 29, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.83% | 782,412 |
| Oct 28, 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 0.53% | 424,719 |
| Oct 27, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 171,795 |
| Oct 26, 2026 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 0.76% | 600,595 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.88 | 0.92 | 0.92 | -0.75% | 738,454 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -3.12% | 400,949 |
| Oct 21, 2026 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 4.92% | 508,806 |
| Oct 20, 2026 | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | -2.97% | 2,057,267 |
| Oct 19, 2026 | 0.99 | 1.02 | 0.90 | 0.94 | 0.94 | -4.55% | 1,730,789 |
| Oct 16, 2026 | 1.03 | 1.04 | 0.97 | 0.99 | 0.99 | -8.35% | 2,113,592 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.19% | 260,774 |
| Oct 14, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.69% | 430,591 |
| Oct 13, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.19% | 119,445 |
| Oct 12, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 1.34% | 289,691 |
| Oct 9, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.55% | 326,267 |
| Oct 8, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.41% | 894,722 |
| Oct 7, 2026 | 1.06 | 1.10 | 0.99 | 1.00 | 1.00 | -8.29% | 2,515,810 |
| Oct 6, 2026 | 1.12 | 1.16 | 1.06 | 1.09 | 1.09 | -2.34% | 1,359,409 |
| Oct 5, 2026 | 1.12 | 1.20 | 1.10 | 1.11 | 1.11 | -0.71% | 836,545 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -5.25% | 992,303 |
| Oct 1, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | 0.17% | 276,061 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.01% | 74,868 |
| Sep 29, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.17% | 395,828 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.32% | 312,491 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 539,309 |
| Sep 24, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.17% | 115,706 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.17% | 270,356 |
| Sep 22, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -1.14% | 92,650 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 62,779 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.13% | 115,140 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 2.15% | 145,568 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | 0.33% | 122,263 |
| Sep 15, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.98% | 360,074 |
| Sep 14, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -3.79% | 887,316 |
| Sep 11, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 0.63% | 248,718 |
| Sep 10, 2026 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | 0.64% | 1,905,775 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.48% | 65,645 |
| Sep 8, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.11% | 303,562 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.63% | 104,005 |
| Sep 4, 2026 | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | 1.44% | 758,537 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 529,385 |
| Sep 2, 2026 | 1.20 | 1.28 | 1.18 | 1.20 | 1.20 | 0.84% | 1,744,375 |
| Sep 1, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | 1.19% | 1,244,020 |
| Aug 31, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.18% | 767,072 |
| Aug 28, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.34% | 738,220 |
| Aug 27, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.16% | 900,180 |
| Aug 26, 2026 | 1.19 | 1.34 | 1.18 | 1.21 | 1.21 | 2.55% | 2,932,931 |
| Aug 25, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 3.88% | 3,196,351 |