Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.540
+0.032 (2.12%)
May 22, 2026, 5:29 PM CET
STO:LUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1.86 | 1.89 | 1.82 | 1.84 | 1.84 | -1.08% | 121,503 |
| Apr 20, 2026 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 141,978 |
| Apr 17, 2026 | 1.90 | 1.91 | 1.84 | 1.84 | 1.84 | -3.16% | 228,222 |
| Apr 16, 2026 | 1.87 | 1.90 | 1.83 | 1.90 | 1.90 | 1.50% | 362,891 |
| Apr 15, 2026 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | 1.85% | 170,850 |
| 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 |