Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.168
-0.002 (-0.17%)
Jul 3, 2026, 5:14 PM CET
STO:LUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | - | -0.85% | 496,410 |
| Jul 2, 2026 | 1.19 | 1.20 | 1.10 | 1.17 | 1.17 | -0.85% | 1,842,375 |
| Jul 1, 2026 | 1.09 | 1.23 | 1.05 | 1.18 | 1.18 | 10.07% | 799,508 |
| Jun 30, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.19% | 308,721 |
| Jun 29, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 4.07% | 503,627 |
| Jun 26, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | - | 469,775 |
| Jun 25, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.78% | 205,031 |
| Jun 24, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.19% | 146,414 |
| Jun 23, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.20% | 190,400 |
| Jun 22, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 340,521 |
| Jun 18, 2026 | 1.06 | 1.08 | 1.01 | 1.02 | 1.02 | -3.03% | 815,442 |
| Jun 17, 2026 | 1.07 | 1.12 | 1.05 | 1.06 | 1.06 | 0.38% | 1,377,155 |
| Jun 16, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -2.77% | 608,091 |
| Jun 15, 2026 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | 3.05% | 1,511,262 |
| Jun 12, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -4.02% | 625,701 |
| Jun 11, 2026 | 1.10 | 1.17 | 1.07 | 1.09 | 1.09 | -0.18% | 987,166 |
| Jun 10, 2026 | 1.13 | 1.15 | 1.07 | 1.10 | 1.10 | -2.84% | 497,995 |
| Jun 9, 2026 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | -2.76% | 677,506 |
| Jun 8, 2026 | 1.22 | 1.24 | 1.16 | 1.16 | 1.16 | -3.49% | 622,122 |
| Jun 5, 2026 | 1.25 | 1.26 | 1.16 | 1.20 | 1.20 | -4.30% | 1,428,570 |
| Jun 4, 2026 | 1.27 | 1.37 | 1.21 | 1.26 | 1.26 | -0.79% | 1,319,349 |
| Jun 3, 2026 | 1.31 | 1.33 | 1.24 | 1.27 | 1.27 | -3.36% | 1,358,352 |
| Jun 2, 2026 | 1.32 | 1.40 | 1.30 | 1.31 | 1.31 | -0.76% | 659,985 |
| Jun 1, 2026 | 1.39 | 1.44 | 1.30 | 1.32 | 1.32 | -5.04% | 282,759 |
| May 29, 2026 | 1.39 | 1.47 | 1.36 | 1.39 | 1.39 | -0.43% | 272,866 |
| May 28, 2026 | 1.51 | 1.51 | 1.40 | 1.40 | 1.40 | -3.72% | 246,884 |
| May 27, 2026 | 1.51 | 1.54 | 1.44 | 1.45 | 1.45 | -3.85% | 103,124 |
| May 26, 2026 | 1.51 | 1.53 | 1.45 | 1.51 | 1.51 | -2.20% | 114,882 |
| May 25, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 0.13% | 56,407 |
| May 22, 2026 | 1.54 | 1.57 | 1.47 | 1.54 | 1.54 | 2.12% | 120,513 |
| May 21, 2026 | 1.51 | 1.57 | 1.51 | 1.51 | 1.51 | -0.13% | 56,714 |
| May 20, 2026 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 246,753 |
| May 19, 2026 | 1.51 | 1.58 | 1.50 | 1.52 | 1.52 | 0.66% | 163,360 |
| May 18, 2026 | 1.57 | 1.57 | 1.44 | 1.51 | 1.51 | -4.55% | 145,489 |
| May 15, 2026 | 1.70 | 1.75 | 1.55 | 1.58 | 1.58 | -4.12% | 311,810 |
| May 13, 2026 | 1.58 | 1.69 | 1.57 | 1.65 | 1.65 | 5.10% | 92,979 |
| May 12, 2026 | 1.62 | 1.66 | 1.57 | 1.57 | 1.57 | -1.88% | 118,094 |
| May 11, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.15% | 86,440 |
| May 8, 2026 | 1.62 | 1.67 | 1.60 | 1.65 | 1.65 | - | 129,927 |
| May 7, 2026 | 1.60 | 1.70 | 1.60 | 1.65 | 1.65 | 1.60% | 312,099 |
| May 6, 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | -0.49% | 255,433 |
| May 5, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -3.66% | 98,061 |
| May 4, 2026 | 1.70 | 1.75 | 1.62 | 1.70 | 1.70 | -0.12% | 209,793 |
| Apr 30, 2026 | 1.69 | 1.80 | 1.61 | 1.70 | 1.70 | 0.83% | 48,104 |
| Apr 29, 2026 | 1.65 | 1.70 | 1.60 | 1.68 | 1.68 | 2.56% | 285,174 |
| Apr 28, 2026 | 1.73 | 1.74 | 1.55 | 1.64 | 1.64 | -4.65% | 263,003 |
| Apr 27, 2026 | 1.71 | 1.79 | 1.70 | 1.72 | 1.72 | -2.05% | 238,067 |
| Apr 24, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -1.24% | 129,922 |
| Apr 23, 2026 | 1.78 | 1.84 | 1.76 | 1.78 | 1.78 | -0.78% | 60,598 |
| Apr 22, 2026 | 1.84 | 1.85 | 1.76 | 1.79 | 1.79 | -2.50% | 115,456 |