Lux Island Resorts Ltd (MUSE:NRL.N0000)
Mauritius · Delayed Price · Currency is MUR 50.00
0.00 (0.00%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,500 |
| Jul 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 300 |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.94% | 150 |
| Jul 29, 2025 | 49.05 | 49.05 | 49.00 | 49.05 | 49.05 | 0.93% | 17,312 |
| Jul 28, 2025 | 48.60 | 48.75 | 48.50 | 48.60 | 48.60 | 0.93% | 12,000 |
| Jul 25, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - | 1 |
| Jul 24, 2025 | 48.15 | 49.50 | 48.15 | 48.15 | 48.15 | -1.93% | 30,741 |
| Jul 23, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 978 |
| Jul 22, 2025 | 49.10 | 49.10 | 49.05 | 49.10 | 49.10 | - | 17,153 |
| Jul 21, 2025 | 49.10 | 49.10 | 49.00 | 49.10 | 49.10 | 0.10% | 5,500 |
| Jul 18, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Jul 17, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Jul 16, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Jul 15, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | - |
| Jul 14, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - | 10 |
| Jul 11, 2025 | 49.05 | 49.05 | 48.00 | 49.05 | 49.05 | 4.36% | 1,139 |
| Jul 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 39 |
| Jul 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 8, 2025 | 47.00 | 47.10 | 47.00 | 47.00 | 47.00 | - | 27,850 |
| Jul 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jul 4, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 9,042 |
| Jul 3, 2025 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 6,300 |
| Jul 2, 2025 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | 1.05% | 10,933 |
| Jul 1, 2025 | 47.50 | 47.50 | 47.00 | 47.50 | 47.50 | 1.06% | 7,614 |
| Jun 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,000 |
| Jun 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jun 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Jun 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.56% | 313 |
| Jun 24, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - | 10,500 |
| Jun 23, 2025 | 44.95 | 45.10 | 44.90 | 44.95 | 44.95 | -0.22% | 20,364 |
| Jun 20, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - | - |
| Jun 19, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.11% | 1,800 |
| Jun 18, 2025 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | -4.26% | 29,500 |
| Jun 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 5 |
| Jun 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.08% | 600 |
| Jun 13, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jun 12, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 330 |
| Jun 11, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 212 |
| Jun 10, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jun 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jun 6, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 800 |
| Jun 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1,000 |
| Jun 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jun 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | 5,020 |
| Jun 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,135 |
| May 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 28 |
| May 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 6,042 |
| May 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.30% | 2,862 |
| May 27, 2025 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | - | 28,000 |
| May 26, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 1,123 |