Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.838
+0.012 (0.66%)
Apr 14, 2026, 5:29 PM CET
STO:LUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.84 | 1.88 | 1.83 | 1.84 | 1.84 | 0.66% | 165,909 |
| Apr 13, 2026 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | -0.54% | 641,155 |
| Apr 10, 2026 | 1.91 | 1.91 | 1.77 | 1.84 | 1.84 | 0.77% | 322,495 |
| Apr 9, 2026 | 1.82 | 1.89 | 1.78 | 1.82 | 1.82 | 0.11% | 244,429 |
| Apr 8, 2026 | 1.86 | 1.94 | 1.69 | 1.82 | 1.82 | -0.98% | 455,067 |
| Apr 7, 2026 | 1.85 | 1.99 | 1.72 | 1.84 | 1.84 | -0.33% | 550,370 |
| Apr 2, 2026 | 1.80 | 1.90 | 1.79 | 1.84 | 1.84 | 3.02% | 159,772 |
| Apr 1, 2026 | 1.80 | 1.99 | 1.71 | 1.79 | 1.79 | 1.82% | 1,758,546 |
| Mar 31, 2026 | 1.76 | 1.83 | 1.70 | 1.76 | 1.76 | 0.46% | 217,813 |
| Mar 30, 2026 | 1.64 | 1.80 | 1.61 | 1.75 | 1.75 | 9.65% | 367,606 |
| Mar 27, 2026 | 1.54 | 1.62 | 1.51 | 1.60 | 1.60 | 1.66% | 393,189 |
| Mar 26, 2026 | 1.65 | 1.74 | 1.57 | 1.57 | 1.57 | -8.93% | 217,113 |
| Mar 25, 2026 | 1.80 | 1.85 | 1.60 | 1.72 | 1.72 | -3.90% | 187,967 |
| 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 |