Stock Charts

Market Type

LAVA - LAVASTONE LTD

Prices between 25/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 1.22 13,000
2024-05-23 1.23 2,000
2024-05-22 1.21 176,505
2024-05-21 1.30 0
2024-05-20 1.30 3,000
2024-05-17 1.29 795,700
2024-05-16 1.26 51,000
2024-05-15 1.26 150,200
2024-05-14 1.26 17,218
2024-05-13 1.26 15,000
2024-05-10 1.26 0
2024-05-09 1.26 12,000
2024-05-08 1.26 10,058
2024-05-07 1.27 3,000
2024-05-06 1.26 51,120
2024-05-03 1.27 52,100
2024-05-02 1.28 31,720
2024-04-30 1.30 20,204
2024-04-29 1.30 12,900
2024-04-26 1.30 49,200
2024-04-25 1.31 51,400
2024-04-24 1.30 43,099
2024-04-23 1.34 2,400
2024-04-18 1.36 0
2024-04-17 1.36 5,000
2024-04-16 1.36 23,500
2024-04-15 1.36 32,278
2024-04-12 1.36 600
2024-04-10 1.37 42
2024-04-08 1.37 53,000
2024-04-05 1.37 5,000
2024-04-04 1.36 0
2024-04-03 1.36 8,000
2024-04-02 1.38 24,500
2024-03-28 1.36 90,000
2024-03-27 1.41 200
2024-03-26 1.36 389,389
2024-03-25 1.36 700
2024-03-22 1.36 41,200
2024-03-21 1.35 32,000
2024-03-20 1.35 20,688
2024-03-19 1.37 45,762
2024-03-18 1.37 13,000
2024-03-15 1.37 116,440
2024-03-14 1.37 21,115
2024-03-13 1.37 21,631
2024-03-11 1.37 2,400
2024-03-07 1.37 98,600
2024-03-06 1.40 2,000
2024-03-05 1.40 5,500
2024-03-04 1.40 15,000
2024-03-01 1.42 4,000
2024-02-29 1.42 15,100
2024-02-28 1.42 1,100
2024-02-27 1.43 144,200
2024-02-26 1.43 700
2024-02-23 1.43 87,200
2024-02-21 1.41 56,000
2024-02-20 1.45 8,800
2024-02-19 1.45 11,300
2024-02-16 1.43 15,400
2024-02-15 1.43 39,227
2024-02-14 1.43 20,000
2024-02-13 1.43 104,000
2024-02-12 1.44 16,980
2024-02-09 1.42 40,000
2024-02-08 1.44 0
2024-02-07 1.44 0
2024-02-06 1.44 79,700
2024-02-05 1.42 100
2024-02-02 1.40 11,000
2024-01-31 1.38 33,750
2024-01-30 1.36 433,100
2024-01-29 1.48 27,100
2024-01-26 1.53 0
2024-01-24 1.53 70,901
2024-01-22 1.40 31,350
2024-01-19 1.41 59,250
2024-01-18 1.41 70
2024-01-17 1.41 0
2024-01-15 1.41 103,200
2024-01-12 1.41 650,325
2024-01-10 1.44 26
2024-01-09 1.44 25,200
2024-01-08 1.45 108,700
2024-01-05 1.45 122,003
2024-01-04 1.50 29,234
2024-01-03 1.53 33,263
2023-12-29 1.53 11,000
2023-12-28 1.53 3,000
2023-12-27 1.51 0
2023-12-26 1.51 0
2023-12-22 1.51 14,700
2023-12-21 1.55 2,000
2023-12-20 1.55 87,360
2023-12-19 1.55 0
2023-12-18 1.55 57,500
2023-12-15 1.50 50,500
2023-12-14 1.50 26,800
2023-12-13 1.51 48,700
2023-12-12 1.53 100
2023-12-11 1.53 52,585
2023-12-08 1.51 51,700
2023-12-07 1.54 9,900
2023-12-06 1.55 0
2023-12-05 1.55 31,344
2023-12-04 1.58 3,100
2023-12-01 1.53 4,000
2023-11-30 1.54 406,600
2023-11-29 1.54 1,600
2023-11-28 1.55 10,600
2023-11-27 1.55 10,000
2023-11-24 1.58 1,300
2023-11-23 1.55 24,100
2023-11-22 1.55 3,900
2023-11-21 1.60 290,900
2023-11-20 1.55 32,600
2023-11-17 1.60 0
2023-11-15 1.60 65,000
2023-11-14 1.60 69,000
2023-11-13 1.60 22,500
2023-11-10 1.60 95,600
2023-11-09 1.68 0
2023-11-08 1.68 0
2023-11-07 1.68 200
2023-11-06 1.68 7,500
2023-11-03 1.65 3,000
2023-10-31 1.60 8,100
2023-10-30 1.65 4,500
2023-10-27 1.64 1,000
2023-10-26 1.64 2,500
2023-10-25 1.56 1,000
2023-10-24 1.60 28,000
2023-10-23 1.66 1,500
2023-10-20 1.55 31,417
2023-10-19 1.55 49,957
2023-10-18 1.60 731
2023-10-16 1.65 2,000
2023-10-13 1.55 100
2023-10-12 1.55 0
2023-10-11 1.55 0
2023-10-09 1.53 501,200
2023-10-06 1.53 51,435
2023-10-05 1.54 25,000
2023-10-04 1.55 63,000
2023-10-03 1.55 0
2023-10-02 1.55 72,500
2023-09-29 1.60 19,000
2023-09-28 1.60 67,000
2023-09-27 1.60 56,800
2023-09-26 1.60 70,523
2023-09-25 1.60 5,000
2023-09-22 1.60 62,744
2023-09-21 1.60 27
2023-09-19 1.60 78,400
2023-09-18 1.61 0
2023-09-15 1.61 47,000
2023-09-14 1.61 31
2023-09-13 1.60 0
2023-09-11 1.60 60
2023-09-08 1.60 180,300
2023-09-06 1.60 0
2023-09-05 1.60 33,100
2023-09-04 1.65 31,200
2023-09-01 1.60 15,000
2023-08-31 1.69 600
2023-08-30 1.60 94,393
2023-08-29 1.69 2,500
2023-08-28 1.64 13,200
2023-08-25 1.65 19,818
2023-08-24 1.65 107,250
2023-08-23 1.65 128,200
2023-08-22 1.65 49,415
2023-08-21 1.65 16,100
2023-08-18 1.61 1,337,564
2023-08-17 1.80 0
2023-08-16 1.80 0
2023-08-15 1.80 7,100
2023-08-14 1.80 0
2023-08-11 1.80 500
2023-08-10 1.80 105,600
2023-08-09 1.80 4,000
2023-08-08 1.70 7,500
2023-08-07 1.70 0
2023-08-04 1.70 29,937
2023-08-03 1.70 23
2023-08-02 1.70 0
2023-08-01 1.70 32,500
2023-07-31 1.70 0
2023-07-28 1.70 16,500
2023-07-27 1.80 6,060
2023-07-26 1.88 15,100
2023-07-25 1.90 1,200
2023-07-24 1.90 2,300
2023-07-20 1.80 8,000
2023-07-19 1.70 45,500
2023-07-18 1.60 129,870
2023-07-17 1.62 11,000
2023-07-14 1.63 0
2023-07-13 1.63 5,000
2023-07-12 1.65 9,000
2023-07-11 1.65 5,300
2023-07-10 1.65 45,000
2023-07-07 1.65 20,000
2023-07-06 1.65 0
2023-07-05 1.65 59,700
2023-07-04 1.60 68,010
2023-07-03 1.65 10,000
2023-06-30 1.65 35,000
2023-06-29 1.60 25,000
2023-06-28 1.60 93,200
2023-06-27 1.60 25,700
2023-06-26 1.55 46,700
2023-06-23 1.55 74,500
2023-06-22 1.75 52,601
2023-06-21 1.60 21,100
2023-06-20 1.60 15,300
2023-06-19 1.60 0
2023-06-16 1.60 22,010
2023-06-15 1.60 11,300
2023-06-14 1.55 64,700
2023-06-13 1.51 483,350
2023-06-12 1.75 18,400
2023-06-09 1.79 1,500
2023-06-08 1.80 10,000
2023-06-07 1.80 0
2023-06-06 1.80 45,500
2023-06-05 1.80 30,400
2023-06-02 1.85 31,160
2023-06-01 1.95 13,400
2023-05-31 1.80 27,083
2023-05-30 1.85 1,300
2023-05-29 1.85 30,700
2023-05-26 1.82 12,000
2023-05-25 1.90 54