Skip to main content
Lucara Diamond Corp. (STO:LUC)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.642
-0.080 (-4.65%)
Apr 28, 2026, 5:20 PM CET

Lucara Diamond Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.731.741.551.641.64-4.65%263,003
Apr 27, 20261.711.791.701.721.72-2.05%238,067
Apr 24, 20261.811.811.761.761.76-1.24%129,922
Apr 23, 20261.781.841.761.781.78-0.78%60,598
Apr 22, 20261.841.851.761.791.79-2.50%115,456
Apr 21, 20261.861.891.821.841.84-1.08%121,503
Apr 20, 20261.861.861.821.861.861.09%141,978
Apr 17, 20261.901.911.841.841.84-3.16%228,222
Apr 16, 20261.871.901.831.901.901.50%362,891
Apr 15, 20261.881.881.841.871.871.85%170,850
Apr 14, 20261.841.881.831.841.840.66%165,909
Apr 13, 20261.841.901.821.831.83-0.54%641,155
Apr 10, 20261.911.911.771.841.840.77%322,495
Apr 9, 20261.821.891.781.821.820.11%244,429
Apr 8, 20261.861.941.691.821.82-0.98%455,067
Apr 7, 20261.851.991.721.841.84-0.33%550,370
Apr 2, 20261.801.901.791.841.843.02%159,772
Apr 1, 20261.801.991.711.791.791.82%1,758,546
Mar 31, 20261.761.831.701.761.760.46%217,813
Mar 30, 20261.641.801.611.751.759.65%367,606
Mar 27, 20261.541.621.511.601.601.66%393,189
Mar 26, 20261.651.741.571.571.57-8.93%217,113
Mar 25, 20261.801.851.601.721.72-3.90%187,967
Mar 24, 20261.751.841.721.791.79-2.82%246,297
Mar 23, 20261.771.941.701.851.854.06%279,764
Mar 20, 20261.881.881.771.771.77-2.85%112,503
Mar 19, 20261.961.961.751.831.83-5.88%635,505
Mar 18, 20261.992.061.901.941.94-2.41%249,770
Mar 17, 20261.932.381.921.991.995.41%2,008,218
Mar 16, 20261.901.911.781.891.891.84%150,484
Mar 13, 20261.951.981.851.851.85-1.70%182,137
Mar 12, 20261.871.951.861.881.88-0.11%198,014
Mar 11, 20261.851.921.801.891.892.28%119,937
Mar 10, 20261.821.901.791.841.84-1.81%588,588
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