Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.200
+0.010 (0.84%)
Sep 2, 2026, 5:29 PM CET
STO:LUC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.22% | 280,077 |
| Aug 21, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.35% | 199,652 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.52% | 375,756 |
| Aug 19, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 119,852 |
| Aug 18, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 65,103 |
| Aug 17, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.17% | 51,851 |
| Aug 14, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | - | 207,510 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.52% | 334,654 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.37% | 175,782 |
| Aug 11, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.04% | 231,078 |
| Aug 10, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 1.41% | 605,080 |
| Aug 7, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 1.61% | 836,418 |
| Aug 6, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.10% | 919,603 |
| Aug 5, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.35% | 185,082 |
| Aug 4, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 230,181 |
| Aug 3, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 310,810 |
| Jul 31, 2026 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | - | 587,031 |
| Jul 30, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.35% | 424,006 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -1.05% | 682,406 |
| Jul 28, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.35% | 428,194 |
| Jul 27, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | 0.52% | 229,407 |
| Jul 24, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.21% | 240,959 |
| Jul 23, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.34% | 61,843 |
| Jul 22, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.34% | 128,836 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.36% | 108,279 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -1.18% | 154,759 |
| Jul 17, 2026 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 359,278 |
| Jul 16, 2026 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | 3.45% | 512,365 |
| Jul 15, 2026 | 1.19 | 1.25 | 1.16 | 1.16 | 1.16 | -1.53% | 591,790 |
| Jul 14, 2026 | 1.25 | 1.36 | 1.15 | 1.18 | 1.18 | 2.43% | 1,543,260 |
| Jul 13, 2026 | 1.10 | 1.16 | 1.08 | 1.15 | 1.15 | 4.17% | 385,930 |
| Jul 10, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 2.79% | 148,894 |
| Jul 9, 2026 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | - | 96,803 |
| Jul 8, 2026 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | -2.36% | 563,800 |
| Jul 7, 2026 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 570,777 |
| Jul 6, 2026 | 1.16 | 1.21 | 1.12 | 1.16 | 1.16 | -0.68% | 450,243 |
| Jul 3, 2026 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | -0.17% | 505,654 |
| 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 |