Skip to main content
Lucara Diamond Corp. (STO:LUC)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.878
+0.028 (1.51%)
At close: Mar 9, 2026

Lucara Diamond Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.801.891.701.881.881.51%148,083
Mar 6, 20261.911.991.801.851.85-3.14%464,819
Mar 5, 20261.831.921.801.911.913.24%264,180
Mar 4, 20261.691.971.561.851.85-3.24%1,001,506
Mar 3, 20261.941.961.861.911.910.53%122,691
Mar 2, 20261.971.981.851.901.90-2.46%125,875
Feb 27, 20261.902.121.891.951.952.42%572,248
Feb 26, 20261.941.951.861.901.90-2.36%194,390
Feb 25, 20262.002.041.891.951.95-2.21%495,589
Feb 24, 20261.952.081.931.991.992.26%338,978
Feb 23, 20261.961.961.751.951.950.93%257,125
Feb 20, 20261.882.051.881.931.934.43%704,758
Feb 19, 20261.691.851.691.851.855.96%255,577
Feb 18, 20261.741.751.701.751.750.92%199,903
Feb 17, 20261.741.751.671.731.73-0.92%563,918
Feb 16, 20261.731.781.661.751.750.92%241,393
Feb 13, 20261.661.731.661.731.734.22%313,895
Feb 12, 20261.631.701.631.661.66-0.95%195,079
Feb 11, 20261.631.681.601.681.682.57%291,074
Feb 10, 20261.621.671.601.631.632.12%37,200
Feb 9, 20261.621.621.551.601.60-2.20%88,986
Feb 6, 20261.681.741.551.641.64-3.76%193,069
Feb 5, 20261.701.711.601.701.70-2.07%118,148
Feb 4, 20261.711.751.601.741.744.58%205,844
Feb 3, 20261.621.771.621.661.66-1.54%87,923
Feb 2, 20261.691.851.611.691.69-2.88%701,643
Jan 30, 20261.691.751.601.741.742.72%233,493
Jan 29, 20261.551.721.551.691.696.56%295,671
Jan 28, 20261.621.741.571.591.59-2.10%558,391
Jan 27, 20261.601.631.551.621.621.25%478,536
Jan 26, 20261.601.631.531.601.60-647,679
Jan 23, 20261.601.641.531.601.60-1.11%320,297
Jan 22, 20261.601.701.571.621.625.06%356,983
Jan 21, 20261.671.671.501.541.54-2.16%510,187
Jan 20, 20261.681.681.511.571.57-6.31%1,970,226
Jan 19, 20261.751.811.651.681.68-7.08%1,077,396
Jan 16, 20261.771.931.751.811.813.55%2,526,324
Jan 15, 20261.301.801.251.751.7534.31%4,265,522
Jan 14, 20261.341.341.291.301.30-2.99%585,506
Jan 13, 20261.341.401.311.341.34-0.74%320,180
Jan 12, 20261.321.481.281.351.35-5.59%6,138,629
Jan 9, 20261.321.431.321.431.438.66%999,556
Jan 8, 20261.341.351.301.321.32-2.08%142,874
Jan 7, 20261.321.371.281.341.341.97%903,841
Jan 5, 20261.311.321.301.321.320.61%77,021
Jan 2, 20261.271.331.271.311.313.15%963,804
Dec 30, 20251.271.271.251.271.27-0.16%318,674
Dec 29, 20251.251.291.251.271.270.16%353,395
Dec 23, 20251.251.281.251.271.27-0.47%216,931
Dec 22, 20251.271.281.231.281.28-0.78%337,848
Dec 19, 20251.261.291.241.291.292.55%223,449
Dec 18, 20251.261.261.231.251.25-0.16%78,327
Dec 17, 20251.241.261.211.261.263.46%137,795
Dec 16, 20251.231.231.201.211.21-2.10%354,720
Dec 15, 20251.231.251.231.241.240.81%142,946
Dec 12, 20251.221.241.211.231.230.33%107,544
Dec 11, 20251.261.261.221.231.23-2.39%131,409
Dec 10, 20251.251.281.241.261.260.48%142,234
Dec 9, 20251.241.251.221.251.252.63%242,475
Dec 8, 20251.241.251.211.221.22-2.09%306,145
Dec 5, 20251.231.281.231.241.240.32%100,735
Dec 4, 20251.251.261.221.241.24-1.27%231,244
Dec 3, 20251.271.281.251.261.26-1.72%73,082
Dec 2, 20251.261.301.261.281.283.06%283,244
Dec 1, 20251.241.241.221.241.24-0.80%169,834
Nov 28, 20251.231.261.211.251.25-0.48%121,070
Nov 27, 20251.261.271.231.261.26-193,813
Nov 26, 20251.251.271.231.261.262.11%136,157
Nov 25, 20251.261.281.211.231.23-2.38%447,719
Nov 24, 20251.241.301.231.261.260.16%260,948
Nov 21, 20251.291.291.231.261.26-3.23%181,711
Nov 20, 20251.261.301.251.301.302.69%221,861
Nov 19, 20251.271.281.231.271.270.48%150,653
Nov 18, 20251.251.291.211.261.260.16%106,983
Nov 17, 20251.291.311.241.261.26-0.94%420,415
Nov 14, 20251.351.451.241.271.27-1.40%1,876,078
Nov 13, 20251.341.351.261.291.29-3.74%334,678
Nov 12, 20251.231.351.231.341.348.78%599,628
Nov 11, 20251.281.321.211.231.23-2.38%235,083
Nov 10, 20251.261.291.241.261.26-0.79%106,862
Nov 7, 20251.271.281.251.271.27-0.47%237,563
Nov 6, 20251.281.291.261.281.28-0.31%56,768
Nov 5, 20251.261.291.261.281.281.11%135,639
Nov 4, 20251.271.321.261.271.27-4.52%184,804
Nov 3, 20251.301.351.271.331.332.00%253,975
Oct 31, 20251.291.321.271.301.300.78%54,167
Oct 30, 20251.281.321.251.291.290.62%170,886
Oct 29, 20251.301.321.271.281.28-1.08%88,372
Oct 28, 20251.271.321.271.301.301.73%252,039
Oct 27, 20251.251.281.251.271.27-166,581
Oct 24, 20251.261.281.241.271.271.59%192,878
Oct 23, 20251.251.281.241.251.25-0.16%243,510
Oct 22, 20251.281.281.231.261.26-0.16%183,827
Oct 21, 20251.281.301.241.261.26-2.18%440,131
Oct 20, 20251.321.331.261.291.29-0.77%454,401
Oct 17, 20251.301.341.291.301.30-2.11%251,457
Oct 16, 20251.331.341.291.321.321.22%218,228
Oct 15, 20251.291.331.291.311.31-0.91%134,593
Oct 14, 20251.321.341.281.321.32-97,553
Oct 13, 20251.311.321.281.321.32-0.45%156,340