Lucara Diamond Corp. (STO:LUC)
Sweden · Delayed Price · Currency is SEK 1.050
-0.044 (-4.02%)
Jun 12, 2026, 5:29 PM CET
STO:LUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |