Lucara Diamond Corp. (STO:LUC)
Sweden
· Delayed Price · Currency is SEK 1.244
+0.004 (0.32%)
At close: Dec 5, 2025
Lucara Diamond Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | 0.32% | 100,735 |
| Dec 4, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.27% | 231,244 |
| Dec 3, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.72% | 73,082 |
| Dec 2, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 3.06% | 283,244 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 169,834 |
| Nov 28, 2025 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | -0.48% | 121,070 |
| Nov 27, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 193,813 |
| Nov 26, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 2.11% | 136,157 |
| Nov 25, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 447,719 |
| Nov 24, 2025 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | 0.16% | 260,948 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -3.23% | 181,711 |
| Nov 20, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 2.69% | 221,861 |
| Nov 19, 2025 | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | 0.48% | 150,653 |
| Nov 18, 2025 | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | 0.16% | 106,983 |
| Nov 17, 2025 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -0.94% | 420,415 |
| Nov 14, 2025 | 1.35 | 1.45 | 1.24 | 1.27 | 1.27 | -1.40% | 1,876,078 |
| Nov 13, 2025 | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -3.74% | 334,678 |
| Nov 12, 2025 | 1.23 | 1.35 | 1.23 | 1.34 | 1.34 | 8.78% | 599,628 |
| Nov 11, 2025 | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -2.38% | 235,083 |
| Nov 10, 2025 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 106,862 |
| Nov 7, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.47% | 237,563 |
| Nov 6, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.31% | 56,768 |
| Nov 5, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.11% | 135,639 |
| Nov 4, 2025 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -4.52% | 184,804 |
| Nov 3, 2025 | 1.30 | 1.35 | 1.27 | 1.33 | 1.33 | 2.00% | 253,975 |
| Oct 31, 2025 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 54,167 |
| Oct 30, 2025 | 1.28 | 1.32 | 1.25 | 1.29 | 1.29 | 0.62% | 170,886 |
| Oct 29, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -1.08% | 88,372 |
| Oct 28, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 1.73% | 252,039 |
| Oct 27, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 166,581 |
| Oct 24, 2025 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.59% | 192,878 |
| Oct 23, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.16% | 243,510 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.16% | 183,827 |
| Oct 21, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -2.18% | 440,131 |
| Oct 20, 2025 | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 454,401 |
| Oct 17, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -2.11% | 251,457 |
| Oct 16, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 1.22% | 218,228 |
| Oct 15, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -0.91% | 134,593 |
| Oct 14, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | - | 97,553 |
| Oct 13, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | -0.45% | 156,340 |
| Oct 10, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.15% | 97,008 |
| Oct 9, 2025 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -0.15% | 263,380 |
| Oct 8, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.45% | 197,141 |
| Oct 7, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 107,723 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -5.21% | 444,627 |
| Oct 3, 2025 | 1.36 | 1.42 | 1.34 | 1.38 | 1.38 | -1.00% | 274,446 |
| Oct 2, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 2.80% | 263,766 |
| Oct 1, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 0.59% | 127,036 |
| Sep 30, 2025 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | - | 150,543 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | 1.20% | 143,701 |
| Sep 26, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 1.06% | 240,784 |
| Sep 25, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 2.01% | 198,975 |
| Sep 24, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -2.12% | 130,743 |
| Sep 23, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | -0.60% | 142,998 |
| Sep 22, 2025 | 1.35 | 1.37 | 1.29 | 1.33 | 1.33 | -1.77% | 452,803 |
| Sep 19, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.24% | 300,731 |
| Sep 18, 2025 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | 2.46% | 292,044 |
| Sep 17, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.62% | 249,925 |
| Sep 16, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 440,754 |
| Sep 15, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -5.80% | 335,469 |
| Sep 12, 2025 | 1.35 | 1.54 | 1.35 | 1.48 | 1.48 | 9.12% | 1,484,960 |
| Sep 11, 2025 | 1.44 | 1.46 | 1.36 | 1.36 | 1.36 | -5.95% | 305,642 |
| Sep 10, 2025 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | -0.28% | 205,210 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -3.59% | 291,072 |
| Sep 8, 2025 | 1.55 | 1.57 | 1.47 | 1.50 | 1.50 | -0.79% | 198,611 |
| Sep 5, 2025 | 1.67 | 1.67 | 1.52 | 1.52 | 1.52 | -8.01% | 380,427 |
| Sep 4, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.73% | 113,304 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.58 | 1.62 | 1.62 | 3.85% | 80,457 |
| Sep 2, 2025 | 1.69 | 1.73 | 1.55 | 1.56 | 1.56 | -7.14% | 589,652 |
| Sep 1, 2025 | 1.46 | 1.70 | 1.45 | 1.68 | 1.68 | 15.07% | 626,682 |
| Aug 29, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.14% | 142,242 |
| Aug 28, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | 1.25% | 111,337 |
| Aug 27, 2025 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -2.43% | 208,909 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 0.82% | 197,876 |
| Aug 25, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -2.13% | 154,857 |
| Aug 22, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 301,438 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | -0.13% | 131,038 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -1.19% | 260,930 |
| Aug 19, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -2.20% | 333,124 |
| Aug 18, 2025 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 0.92% | 271,266 |
| Aug 15, 2025 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 0.92% | 263,502 |
| Aug 14, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 1.61% | 45,820 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.53% | 411,085 |
| Aug 12, 2025 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | -3.60% | 195,709 |
| Aug 11, 2025 | 1.60 | 1.65 | 1.51 | 1.56 | 1.56 | -0.89% | 666,430 |
| Aug 8, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | - | 236,883 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | -0.63% | 190,203 |
| Aug 6, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -4.47% | 86,098 |
| Aug 5, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.12% | 59,468 |
| Aug 4, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 0.73% | 41,304 |
| Aug 1, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | -1.09% | 167,849 |
| Jul 31, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | -0.24% | 58,887 |
| Jul 30, 2025 | 1.67 | 1.74 | 1.62 | 1.66 | 1.66 | -0.48% | 179,346 |
| Jul 29, 2025 | 1.65 | 1.74 | 1.61 | 1.67 | 1.67 | -0.48% | 291,506 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -3.45% | 130,966 |
| Jul 25, 2025 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | 4.20% | 154,415 |
| Jul 24, 2025 | 1.60 | 1.75 | 1.60 | 1.67 | 1.67 | 4.38% | 431,439 |
| Jul 23, 2025 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 1.65% | 110,695 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.77% | 50,845 |
| Jul 21, 2025 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 156,649 |