Stock Charts

Market Type

LAVA - LAVASTONE LTD

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 1.34 5,309
2026-11-10 1.34 9,100
2026-11-04 1.30 0
2026-11-03 1.30 50
2026-10-30 1.30 800
2026-10-29 1.30 28,700
2026-10-29 1.30 28,700
2026-10-28 1.28 3,100
2026-10-27 1.25 10,500
2026-10-26 1.24 0
2026-10-23 1.24 0
2026-10-21 1.27 368,510
2026-10-20 1.24 36,900
2026-10-19 1.27 300
2026-10-16 1.27 3,000
2026-10-15 1.24 1,000
2026-10-14 1.24 50
2026-10-13 1.24 0
2026-10-12 1.24 9,000
2026-10-09 1.24 131,651
2026-10-08 1.24 38,200
2026-10-07 1.28 0
2026-10-06 1.28 0
2026-10-05 1.28 0
2026-10-02 1.28 3,500
2026-10-01 1.28 1,000
2026-09-29 1.25 0
2026-09-28 1.25 14,200
2026-09-25 1.25 10
2026-09-24 1.25 255,500
2026-09-23 1.25 0
2026-09-22 1.25 86,400
2026-09-21 1.30 0
2026-09-18 1.30 800
2026-09-17 1.30 1,300
2026-09-16 1.31 0
2026-09-14 1.31 1,300
2026-09-11 1.33 0
2026-09-10 1.33 0
2026-09-09 1.33 111,636
2026-09-08 1.30 23,300
2026-09-07 1.29 3,000
2026-09-04 1.28 24,000
2026-09-03 1.28 20,000
2026-09-02 1.28 300
2026-09-01 1.28 10,200
2026-08-27 1.30 1,500
2026-08-26 1.30 20,820
2026-08-25 1.31 1,500
2026-08-24 1.28 10,500
2026-08-21 1.28 0
2026-08-20 1.28 3,000
2026-08-19 1.25 0
2026-08-18 1.25 13,000
2026-08-17 1.25 8,500
2026-08-13 1.25 4,000
2026-08-12 1.25 12,000
2026-08-11 1.26 12,000
2026-08-10 1.26 22,048
2026-08-07 1.34 82,800
2026-08-06 1.30 114,500
2026-08-05 1.28 64,600
2026-08-04 1.22 23,300
2026-08-03 1.26 96,000
2026-07-31 1.25 5,100
2026-07-30 1.25 0
2026-07-29 1.25 0
2026-07-28 1.25 11,700
2026-07-27 1.21 0
2026-07-24 1.21 0
2026-07-23 1.21 4,000
2026-07-22 1.25 0
2026-07-21 1.25 10,000
2026-07-20 1.23 0
2026-07-17 1.23 3,005
2026-07-16 1.23 43,500
2026-07-15 1.19 14,900
2026-07-14 1.19 220,400
2026-07-13 1.23 38,400
2026-07-10 1.20 35,800
2026-07-09 1.20 35,800
2026-07-08 1.20 20,250
2026-07-07 1.22 3,200
2026-07-06 1.22 2,000
2026-07-03 1.18 20,000
2026-07-02 1.18 25,000
2026-07-01 1.18 45,000
2026-06-30 1.18 93,000
2026-06-29 1.19 0
2026-06-26 1.19 0
2026-06-25 1.19 50,000
2026-06-24 1.20 0
2026-06-23 1.20 33,214
2026-06-22 1.26 81,600
2026-06-19 1.20 23,548
2026-06-18 1.20 30,200
2026-06-17 1.20 11,800
2026-06-16 1.20 6,995
2026-06-15 1.20 32,000
2026-06-12 1.20 0
2026-06-11 1.20 29,300
2026-06-10 1.23 2,012
2026-06-09 1.23 7,500
2026-06-08 1.20 36,042
2026-06-05 1.27 200
2026-06-04 1.27 0
2026-06-03 1.27 25,500
2026-06-02 1.25 16,000
2026-06-01 1.24 4,000
2026-05-29 1.28 52
2026-05-28 1.28 0
2026-05-27 1.28 0
2026-05-26 1.28 4,000
2026-05-25 1.23 0
2026-05-22 1.23 9,300
2026-05-21 1.23 395,291
2026-05-20 1.23 6,750
2026-05-18 1.23 0
2026-05-15 1.23 29,800
2026-05-14 1.25 0
2026-05-13 1.25 2,985,800
2026-05-12 1.23 10,200
2026-05-11 1.23 28,963
2026-05-08 1.23 57,075
2026-05-07 1.24 21,875
2026-05-06 1.26 20,000
2026-05-05 1.29 50
2026-05-04 1.29 57,700
2026-04-30 1.23 2,100
2026-04-29 1.20 25,100
2026-04-28 1.20 462,868
2026-04-24 1.22 45,300
2026-04-23 1.24 24,900
2026-04-22 1.24 0
2026-04-21 1.24 4,500
2026-04-20 1.24 1,000
2026-04-17 1.22 25,000
2026-04-16 1.22 10,000
2026-04-15 1.22 11,824
2026-04-14 1.22 18,500
2026-04-13 1.23 24,201
2026-04-10 1.23 11,300
2026-04-09 1.21 91,000
2026-04-08 1.21 92
2026-04-07 1.21 14,040
2026-04-06 1.21 1,755
2026-04-03 1.21 14,400
2026-04-02 1.25 0
2026-04-01 1.25 0
2026-03-30 1.25 10,400
2026-03-27 1.21 20,001
2026-03-25 1.21 37,000
2026-03-24 1.22 23,600
2026-03-23 1.22 20,500
2026-03-20 1.23 0
2026-03-20 1.23 0
2026-03-18 1.23 175,700
2026-03-17 1.23 0
2026-03-13 1.25 0
2026-03-11 1.25 12,400
2026-03-10 1.20 40,900
2026-03-09 1.25 9,954
2026-03-06 1.25 0
2026-03-05 1.25 0
2026-03-04 1.25 0
2026-03-03 1.25 10,000
2026-03-02 1.26 16,900
2026-02-27 1.27 13,000
2026-02-26 1.30 1,700
2026-02-25 1.30 0
2026-02-24 1.30 14,500
2026-02-23 1.28 27,300
2026-02-20 1.36 262,000
2026-02-19 1.28 0
2026-02-18 1.28 20,000
2026-02-16 1.25 65,500
2026-02-13 1.25 23,500
2026-02-12 1.25 10,000
2026-02-11 1.25 11,505
2026-02-10 1.28 0
2026-02-09 1.28 1,300
2026-02-06 1.28 3,200
2026-02-05 1.28 100
2026-02-04 1.29 1,517,301
2026-02-03 1.21 138,463
2026-02-02 1.23 16,200
2026-01-30 1.23 21,200
2026-01-29 1.25 300
2026-01-28 1.25 221,127
2026-01-27 1.24 30,500
2026-01-26 1.24 130,000
2026-01-23 1.24 8,500
2026-01-22 1.24 21,020
2026-01-21 1.23 29,500
2026-01-20 1.23 38,718
2026-01-19 1.24 0
2026-01-16 1.24 45,400
2026-01-15 1.25 35,000
2026-01-14 1.25 743,512
2026-01-13 1.25 32,400
2026-01-12 1.29 1,700
2026-01-09 1.29 18,218
2026-01-08 1.28 918
2026-01-07 1.28 500
2026-01-06 1.25 400
2026-01-05 1.25 20,000
2025-12-31 1.27 32,100
2025-12-30 1.34 31,600
2025-12-29 1.33 24,400
2025-12-26 1.34 46,000
2025-12-24 1.34 1,137
2025-12-23 1.34 11,100
2025-12-22 1.34 1,300
2025-12-19 1.34 3,000
2025-12-18 1.30 3,000
2025-12-17 1.30 23,000
2025-12-16 1.25 7,359
2025-12-15 1.25 103,118
2025-12-12 1.26 0
2025-12-11 1.26 1,909
2025-12-10 1.26 1,700
2025-12-09 1.26 59,900
2025-12-08 1.27 0
2025-12-05 1.27 1,262,400
2025-12-04 1.29 203,800
2025-12-03 1.29 24,000
2025-12-02 1.30 357,001
2025-12-01 1.29 200
2025-11-28 1.26 4,000
2025-11-27 1.24 50
2025-11-26 1.24 0
2025-11-25 1.24 167,600
2025-11-24 1.25 190,000
2025-11-21 1.25 38,200
2025-11-20 1.26 90,000
2025-11-19 1.26 0
2025-11-18 1.26 71,300
2025-11-14 1.32 6,700
2025-11-13 1.38 100