Lucara Diamond(SE:LUC)
kr 0.83+0.02 (+2.47%)
SE:LUC
Lucara Diamond historical prices
kr 0.83
At close:+0.02 (+2.47%)
Lucara Diamond (LUC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.81 | 0.83 | 0.78 | 0.83 | 0.83 | +2.47% | 1,157,068 | 1.56 |
| Nov 11, 2026 | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -5.04% | 3,722,229 | 5.43 |
| Nov 10, 2026 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | -6.26% | 844,141 | 1.25 |
| Nov 09, 2026 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | -1.54% | 1,156,318 | 1.75 |
| Nov 06, 2026 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | -0.76% | 347,999 | 0.53 |
| Nov 05, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | +0.66% | 1,169,145 | 1.80 |
| Nov 04, 2026 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -2.04% | 317,666 | 0.48 |
| Nov 03, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -1.69% | 303,926 | 0.45 |
| Nov 02, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | +3.05% | 688,712 | 1.04 |
| Oct 30, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 247,578 | 0.38 |
| Oct 29, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.83% | 782,412 | 1.20 |
| Oct 28, 2026 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | +0.53% | 424,719 | 0.65 |
| Oct 27, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | +2.15% | 171,795 | 0.26 |
| Oct 26, 2026 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | +0.76% | 600,595 | 0.91 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.88 | 0.92 | 0.92 | -0.75% | 738,454 | 1.13 |
| Oct 22, 2026 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -3.13% | 400,949 | 0.61 |
| Oct 21, 2026 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | +4.92% | 508,806 | 0.78 |
| Oct 20, 2026 | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | -2.97% | 2,057,267 | 3.33 |
| Oct 19, 2026 | 0.99 | 1.02 | 0.90 | 0.94 | 0.94 | -4.55% | 1,730,789 | 2.93 |
| Oct 16, 2026 | 1.03 | 1.04 | 0.97 | 0.99 | 0.99 | -8.35% | 2,113,592 | 3.78 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.19% | 260,774 | 0.47 |
| Oct 14, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | +1.69% | 430,591 | 0.77 |
| Oct 13, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | +0.19% | 119,445 | 0.21 |
| Oct 12, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +1.34% | 289,691 | 0.51 |
| Oct 09, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +2.55% | 326,267 | 0.56 |
| Oct 08, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | +2.41% | 894,722 | 1.54 |
| Oct 07, 2026 | 1.06 | 1.10 | 0.99 | 1.00 | 1.00 | -8.29% | 2,515,810 | 4.64 |
| Oct 06, 2026 | 1.12 | 1.16 | 1.06 | 1.09 | 1.09 | -2.34% | 1,370,342 | 2.63 |
| Oct 05, 2026 | 1.12 | 1.20 | 1.10 | 1.11 | 1.11 | -0.71% | 836,545 | 1.62 |
| Oct 02, 2026 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -5.25% | 992,303 | 1.94 |
| Oct 01, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | +0.17% | 276,061 | 0.54 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.01% | 74,868 | 0.14 |
| Sep 29, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.17% | 395,828 | 0.73 |
| Sep 28, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.32% | 312,491 | 0.57 |
| Sep 25, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.00% | 539,309 | 0.99 |
| Sep 24, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | +0.17% | 115,706 | 0.21 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.17% | 270,356 | 0.49 |
| Sep 22, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -1.14% | 92,650 | 0.17 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 0.00% | 62,779 | 0.11 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.13% | 115,140 | 0.21 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | +2.15% | 145,568 | 0.26 |
| Sep 16, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | +0.33% | 122,263 | 0.22 |
| Sep 15, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.98% | 360,074 | 0.63 |
| Sep 14, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -3.79% | 887,316 | 1.54 |
| Sep 11, 2026 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | +0.63% | 248,718 | 0.43 |
| Sep 10, 2026 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | +0.64% | 1,905,775 | 3.31 |
| Sep 09, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | +0.48% | 65,645 | 0.11 |
| Sep 08, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.11% | 303,562 | 0.51 |
| Sep 07, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.63% | 104,005 | 0.17 |
| Sep 04, 2026 | 1.25 | 1.29 | 1.22 | 1.27 | 1.27 | +1.44% | 758,537 | 1.26 |
