Lavastone Ltd (MUSE:LAVA.I0000)
Mauritius · Delayed Price · Currency is MUR 1.330
-0.010 (-0.75%)
At close: Aug 27, 2025
Lavastone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 1,500 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Aug 25, 2025 | 1.34 | 1.34 | 1.26 | 1.34 | 1.34 | 6.35% | 8,026 |
| Aug 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 50,000 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 20, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 2,200 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -4.44% | 15,300 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 200 |
| Aug 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 27 |
| Aug 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 8, 2025 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 30,100 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | 2,000 |
| Aug 6, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 16,400 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 12,000 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 12,000 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 50,300 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 61,400 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 21,500 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 21,600 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,100 |
| Jul 23, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 25,700 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 9,573 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20,200 |
| Jul 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,556 |
| Jul 17, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -4.58% | 159,600 |
| Jul 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 68 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 6,000 |
| Jul 14, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 45,500 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 184,439 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 9, 2025 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 6,700 |
| Jul 8, 2025 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 5,432 |
| Jul 7, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 111,804 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,200 |
| Jul 3, 2025 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | -5.30% | 61,300 |
| Jul 2, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 7.32% | 111,100 |
| Jul 1, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -4.65% | 76,017 |
| Jun 30, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 6.61% | 317,700 |
| Jun 27, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 224,400 |
| Jun 26, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 166,100 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 28,500 |
| Jun 24, 2025 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 57,700 |
| Jun 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 8,800 |
| Jun 20, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 87,050 |
| Jun 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10,000 |