Lavras Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	2.30	2.30	2.18	2.21	2.21	-8.68%	336,098
Jan 30, 2025	2.26	2.42	2.26	2.42	2.42	6.14%	10,662
Jan 29, 2025	2.30	2.36	2.24	2.28	2.28	-7.69%	21,550
Jan 28, 2025	2.25	2.47	2.24	2.47	2.47	9.29%	56,100
Jan 27, 2025	2.45	2.50	2.23	2.26	2.26	-8.87%	25,612
Jan 24, 2025	2.22	2.63	2.22	2.48	2.48	10.22%	60,187
Jan 23, 2025	2.25	2.33	2.20	2.25	2.25	-2.17%	21,580
Jan 22, 2025	2.19	2.31	2.15	2.30	2.30	7.98%	35,772
Jan 21, 2025	2.20	2.30	2.13	2.13	2.13	-3.18%	49,635
Jan 20, 2025	2.14	2.20	2.14	2.20	2.20	2.33%	13,200
Jan 17, 2025	2.25	2.25	2.13	2.15	2.15	-4.87%	21,483
Jan 16, 2025	2.25	2.30	2.25	2.26	2.26	2.26%	31,965
Jan 15, 2025	2.20	2.23	2.20	2.21	2.21	-3.91%	3,150
Jan 14, 2025	2.11	2.30	2.11	2.30	2.30	9.52%	33,563
Jan 13, 2025	2.19	2.19	2.10	2.10	2.10	-2.33%	14,510
Jan 10, 2025	2.23	2.25	2.08	2.15	2.15	-0.46%	111,775
Jan 9, 2025	2.34	2.34	2.15	2.16	2.16	-10.74%	108,780
Jan 8, 2025	2.21	2.42	2.10	2.42	2.42	12.04%	73,391
Jan 7, 2025	2.24	2.31	2.15	2.16	2.16	-3.57%	75,254
Jan 6, 2025	2.25	2.25	2.16	2.24	2.24	-2.18%	29,610
Jan 3, 2025	2.41	2.41	2.23	2.29	2.29	-4.58%	33,871
Jan 2, 2025	2.27	2.45	2.27	2.40	2.40	6.67%	3,674
Dec 31, 2024	2.11	2.30	2.11	2.25	2.25	-5.46%	8,852
Dec 30, 2024	2.22	2.38	2.22	2.38	2.38	1.28%	11,409
Dec 27, 2024	2.49	2.49	2.30	2.35	2.35	-7.84%	11,665
Dec 24, 2024	2.36	2.55	2.36	2.55	2.55	4.08%	4,397
Dec 23, 2024	2.20	2.45	2.00	2.45	2.45	11.36%	28,586
Dec 20, 2024	2.21	2.21	2.16	2.20	2.20	-	2,511
Dec 19, 2024	2.27	2.30	2.17	2.20	2.20	-2.22%	21,926
Dec 18, 2024	2.40	2.40	2.25	2.25	2.25	-5.06%	10,224
Dec 17, 2024	2.38	2.40	2.34	2.37	2.37	2.60%	37,222
Dec 16, 2024	2.50	2.50	2.31	2.31	2.31	-7.60%	31,040
Dec 13, 2024	2.35	2.50	2.35	2.50	2.50	6.38%	3,400
Dec 12, 2024	2.39	2.41	2.35	2.35	2.35	-2.08%	3,950
Dec 11, 2024	2.34	2.40	2.31	2.40	2.40	-	20,300
Dec 10, 2024	2.41	2.41	2.40	2.40	2.40	0.42%	7,022
Dec 9, 2024	2.40	2.47	2.33	2.39	2.39	3.91%	216,133
Dec 6, 2024	2.36	2.40	2.30	2.30	2.30	-1.71%	20,736
Dec 5, 2024	2.36	2.36	2.34	2.34	2.34	-4.49%	3,750
Dec 4, 2024	2.45	2.45	2.45	2.45	2.45	-	-
Dec 3, 2024	2.36	2.52	2.35	2.45	2.45	4.26%	55,751
Dec 2, 2024	2.39	2.43	2.35	2.35	2.35	-	4,700
Nov 29, 2024	2.26	2.35	2.26	2.35	2.35	3.07%	14,212
Nov 28, 2024	2.31	2.31	2.28	2.28	2.28	-2.98%	6,080
Nov 27, 2024	2.37	2.39	2.30	2.35	2.35	-	6,610
Nov 26, 2024	2.45	2.46	2.29	2.35	2.35	-4.47%	28,560
Nov 25, 2024	2.46	2.46	2.46	2.46	2.46	-	2,315
Nov 22, 2024	2.50	2.50	2.46	2.46	2.46	-1.60%	44,797
Nov 21, 2024	2.45	2.50	2.45	2.50	2.50	0.81%	17,227
Nov 20, 2024	2.48	2.48	2.48	2.48	2.48	-0.80%	4,800
Nov 19, 2024	2.40	2.51	2.36	2.50	2.50	-	42,400
Nov 18, 2024	2.47	2.55	2.47	2.50	2.50	6.38%	22,820
Nov 15, 2024	2.23	2.40	2.23	2.35	2.35	1.29%	54,826
Nov 14, 2024	2.20	2.32	2.20	2.32	2.32	3.11%	39,200
Nov 13, 2024	2.25	2.33	2.21	2.25	2.25	-0.44%	19,077
Nov 12, 2024	2.32	2.32	2.25	2.26	2.26	-3.83%	33,583
Nov 11, 2024	2.46	2.46	2.33	2.35	2.35	-8.56%	9,400
Nov 8, 2024	2.50	2.57	2.50	2.57	2.57	-	6,200
Nov 7, 2024	2.30	2.60	2.25	2.57	2.57	10.30%	168,210
Nov 6, 2024	2.32	2.40	2.25	2.33	2.33	-4.51%	51,362
Nov 5, 2024	2.42	2.44	2.42	2.44	2.44	-	2,015
Nov 4, 2024	2.44	2.44	2.40	2.44	2.44	0.83%	869
Nov 1, 2024	2.56	2.56	2.40	2.42	2.42	-3.97%	16,157
Oct 31, 2024	2.50	2.52	2.48	2.52	2.52	-1.18%	4,400
Oct 30, 2024	2.56	2.56	2.50	2.55	2.55	0.39%	2,850
Oct 29, 2024	2.54	2.55	2.48	2.54	2.54	2.42%	12,000
Oct 28, 2024	2.53	2.58	2.48	2.48	2.48	-1.98%	12,634
Oct 25, 2024	2.53	2.56	2.53	2.53	2.53	-1.56%	2,900
Oct 24, 2024	2.58	2.58	2.55	2.57	2.57	-1.15%	16,150
Oct 23, 2024	2.60	2.63	2.54	2.60	2.60	0.78%	2,400
Oct 22, 2024	2.57	2.58	2.57	2.58	2.58	-1.90%	10,940
Oct 21, 2024	2.61	2.63	2.57	2.63	2.63	-0.38%	13,860
Oct 18, 2024	2.54	2.64	2.47	2.64	2.64	3.94%	450,902
Oct 17, 2024	2.58	2.58	2.50	2.54	2.54	-3.79%	19,740
Oct 16, 2024	2.55	2.64	2.34	2.64	2.64	2.72%	274,799
Oct 15, 2024	2.42	2.59	2.42	2.57	2.57	4.05%	38,804
Oct 11, 2024	2.57	2.60	2.47	2.47	2.47	-2.37%	27,600
Oct 10, 2024	2.39	2.59	2.37	2.53	2.53	4.55%	24,211
Oct 9, 2024	2.48	2.48	2.42	2.42	2.42	0.83%	1,606
Oct 8, 2024	2.42	2.42	2.36	2.40	2.40	-2.04%	27,700
Oct 7, 2024	2.53	2.53	2.40	2.45	2.45	-3.16%	1,400
Oct 4, 2024	2.40	2.53	2.37	2.53	2.53	3.27%	14,700
Oct 3, 2024	2.50	2.50	2.45	2.45	2.45	-1.21%	2,700
Oct 2, 2024	2.57	2.57	2.42	2.48	2.48	-2.75%	6,159
Oct 1, 2024	2.50	2.55	2.50	2.55	2.55	-	2,700
Sep 30, 2024	2.56	2.56	2.55	2.55	2.55	-1.54%	3,700
Sep 27, 2024	2.55	2.59	2.55	2.59	2.59	-0.38%	8,561
Sep 26, 2024	2.63	2.63	2.57	2.60	2.60	1.96%	8,050
Sep 25, 2024	2.64	2.64	2.55	2.55	2.55	-3.04%	3,180
Sep 24, 2024	2.50	2.64	2.49	2.63	2.63	3.14%	104,152
Sep 23, 2024	2.44	2.55	2.37	2.55	2.55	-	37,804
Sep 20, 2024	2.46	2.55	2.45	2.55	2.55	3.66%	4,040
Sep 19, 2024	2.54	2.54	2.46	2.46	2.46	-1.99%	22,800
Sep 18, 2024	2.51	2.68	2.40	2.51	2.51	0.80%	110,901
Sep 17, 2024	2.59	2.59	2.43	2.49	2.49	-4.23%	109,579
Sep 16, 2024	2.63	2.65	2.30	2.60	2.60	-2.99%	245,504
Sep 13, 2024	2.70	2.77	2.63	2.68	2.68	-0.74%	22,333
Sep 12, 2024	2.50	2.73	2.49	2.70	2.70	5.88%	272,861
Sep 11, 2024	2.39	2.57	2.31	2.55	2.55	2.00%	36,731
Sep 10, 2024	2.31	2.65	1.85	2.50	2.50	7.76%	299,783