Lavras Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	2.15	2.30	2.12	2.25	2.25	3.21%	49,537
Oct 22, 2025	2.20	2.28	2.15	2.18	2.18	-3.54%	28,888
Oct 21, 2025	2.43	2.52	2.23	2.26	2.26	-10.32%	61,026
Oct 20, 2025	2.59	2.59	2.39	2.52	2.52	-	42,250
Oct 17, 2025	2.45	2.52	2.36	2.52	2.52	2.86%	96,449
Oct 16, 2025	2.44	2.45	2.40	2.45	2.45	-	126,060
Oct 15, 2025	2.44	2.45	2.32	2.45	2.45	-	38,574
Oct 14, 2025	2.25	2.45	2.25	2.45	2.45	6.99%	36,495
Oct 10, 2025	2.27	2.30	2.25	2.29	2.29	1.33%	7,863
Oct 9, 2025	2.26	2.34	2.22	2.26	2.26	-3.83%	47,293
Oct 8, 2025	2.33	2.35	2.23	2.35	2.35	2.17%	48,599
Oct 7, 2025	2.20	2.30	2.20	2.30	2.30	3.60%	32,200
Oct 6, 2025	2.11	2.25	2.11	2.22	2.22	5.71%	97,850
Oct 3, 2025	2.19	2.31	2.10	2.10	2.10	-2.78%	40,660
Oct 2, 2025	2.14	2.18	2.11	2.16	2.16	0.47%	68,253
Oct 1, 2025	2.10	2.15	2.10	2.15	2.15	3.37%	81,064
Sep 30, 2025	2.11	2.12	2.08	2.08	2.08	-0.48%	56,451
Sep 29, 2025	2.09	2.17	2.08	2.09	2.09	-	136,513
Sep 26, 2025	2.05	2.16	2.05	2.09	2.09	-	140,957
Sep 25, 2025	2.16	2.17	2.09	2.09	2.09	-3.24%	35,667
Sep 24, 2025	2.12	2.28	2.12	2.16	2.16	-0.92%	44,076
Sep 23, 2025	2.17	2.22	2.15	2.18	2.18	1.40%	15,262
Sep 22, 2025	2.18	2.19	2.11	2.15	2.15	2.38%	35,911
Sep 19, 2025	2.16	2.16	2.07	2.10	2.10	-2.33%	36,200
Sep 18, 2025	2.20	2.23	2.04	2.15	2.15	-4.02%	45,411
Sep 17, 2025	2.22	2.24	2.22	2.24	2.24	0.90%	5,100
Sep 16, 2025	2.26	2.26	2.22	2.22	2.22	-1.77%	81,625
Sep 15, 2025	2.33	2.33	2.22	2.26	2.26	-3.42%	49,800
Sep 12, 2025	2.37	2.40	2.33	2.34	2.34	0.43%	52,411
Sep 11, 2025	2.43	2.45	2.33	2.33	2.33	-3.72%	81,825
Sep 10, 2025	2.44	2.46	2.42	2.42	2.42	-0.82%	8,653
Sep 9, 2025	2.49	2.50	2.42	2.44	2.44	-1.21%	33,637
Sep 8, 2025	2.43	2.47	2.38	2.47	2.47	2.07%	115,288
Sep 5, 2025	2.29	2.42	2.29	2.42	2.42	5.22%	4,300
Sep 4, 2025	2.20	2.35	2.20	2.30	2.30	-2.95%	17,100
Sep 3, 2025	2.30	2.37	2.24	2.37	2.37	3.04%	11,154
Sep 2, 2025	2.30	2.30	2.25	2.30	2.30	1.77%	27,687
Aug 29, 2025	2.20	2.26	2.20	2.26	2.26	0.89%	37,673
Aug 28, 2025	2.19	2.24	2.19	2.24	2.24	3.23%	27,500
Aug 27, 2025	2.20	2.20	2.11	2.17	2.17	-2.25%	67,043
Aug 26, 2025	2.17	2.22	2.17	2.22	2.22	0.91%	2,500
Aug 25, 2025	2.21	2.21	2.13	2.20	2.20	-0.45%	16,791
Aug 22, 2025	2.21	2.21	2.15	2.21	2.21	-	10,910
Aug 21, 2025	2.14	2.21	2.13	2.21	2.21	3.76%	12,890
Aug 20, 2025	2.15	2.17	2.13	2.13	2.13	-0.93%	2,385
Aug 19, 2025	2.15	2.15	2.15	2.15	2.15	-1.38%	1,800
Aug 18, 2025	2.17	2.18	2.14	2.18	2.18	0.93%	11,181
Aug 15, 2025	2.22	2.22	2.13	2.16	2.16	-4.42%	24,925
Aug 14, 2025	2.21	2.26	2.21	2.26	2.26	2.26%	5,284
Aug 13, 2025	2.13	2.21	2.10	2.21	2.21	2.31%	61,595