Lavastone Ltd (MUSE:LAVA.I0000)
Mauritius · Delayed Price · Currency is MUR 1.230
-0.020 (-1.60%)
At close: Mar 16, 2026
Lavastone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 11, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 4.17% | 12,400 |
| Mar 10, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 40,900 |
| Mar 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 9,954 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 3, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 10,000 |
| Mar 2, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 16,900 |
| Feb 27, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 13,000 |
| Feb 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,700 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 14,500 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -5.88% | 27,300 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | 262,000 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 20,000 |
| Feb 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 65,500 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 23,500 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,000 |
| Feb 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 11,505 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,300 |
| Feb 6, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 3,200 |
| Feb 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 100 |
| Feb 4, 2026 | 1.29 | 1.29 | 1.21 | 1.29 | 1.29 | 6.61% | 1,517,301 |
| Feb 3, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 138,463 |
| Feb 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 16,200 |
| Jan 30, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 21,200 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 300 |
| Jan 28, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 221,127 |
| Jan 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 30,500 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 130,000 |
| Jan 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 8,500 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 21,020 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 29,500 |
| Jan 20, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 38,718 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 16, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 45,400 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 35,000 |
| Jan 14, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 743,512 |
| Jan 13, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 32,400 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,700 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 18,218 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 918 |
| Jan 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 500 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 20,000 |
| Dec 31, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | -5.22% | 32,100 |
| Dec 30, 2025 | 1.29 | 1.34 | 1.33 | 1.34 | 1.29 | 0.75% | 31,600 |