Lavastone Ltd (MUSE:LAVA.I0000)
Mauritius · Delayed Price · Currency is MUR 1.290
0.00 (0.00%)
At close: Dec 4, 2025
Lavastone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 1,262,400 |
| Dec 4, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 203,800 |
| Dec 3, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 24,000 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 357,001 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 200 |
| Nov 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 4,000 |
| Nov 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 50 |
| Nov 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 25, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 167,600 |
| Nov 24, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 190,000 |
| Nov 21, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 38,200 |
| Nov 20, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 90,000 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Nov 18, 2025 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -4.55% | 71,300 |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 22,500 |
| Nov 14, 2025 | 1.32 | 1.37 | 1.32 | 1.32 | 1.32 | -4.35% | 6,700 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 100 |
| Nov 11, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 4.55% | 7,200 |
| Nov 10, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | 16,000 |
| Nov 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | 6,000 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 30,650 |
| Nov 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 30,400 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 23,500 |
| Nov 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 50 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 30,800 |
| Oct 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 10,080 |
| Oct 29, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 3.91% | 12,600 |
| Oct 28, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 1.59% | 30,100 |
| Oct 27, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 86,984 |
| Oct 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 41,525 |
| Oct 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Oct 22, 2025 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 58,500 |
| Oct 21, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 67,100 |
| Oct 17, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 23,100 |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 121,278 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 268,708 |
| Oct 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 10, 2025 | 1.32 | 1.45 | 1.32 | 1.32 | 1.32 | -4.35% | 81,700 |
| Oct 9, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 9,200 |
| Oct 8, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | 146,500 |
| Oct 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 13,500 |
| Oct 3, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 590,000 |
| Oct 2, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 965,109 |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 600 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 20,900 |
| Sep 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6,000 |
| Sep 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 100 |