Lavras Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	3.45	3.52	3.45	3.52	-	-	38,128
Nov 28, 2025	3.10	3.52	3.10	3.52	3.52	18.52%	42,725
Nov 27, 2025	2.96	2.97	2.96	2.97	2.97	-1.00%	4,050
Nov 26, 2025	3.08	3.20	3.00	3.00	3.00	-	52,587
Nov 25, 2025	2.81	3.00	2.77	3.00	3.00	7.14%	79,753
Nov 24, 2025	2.85	2.85	2.69	2.80	2.80	2.94%	22,725
Nov 21, 2025	2.75	2.98	2.72	2.72	2.72	-1.09%	5,483
Nov 20, 2025	2.85	2.88	2.75	2.75	2.75	-3.51%	7,481
Nov 19, 2025	2.78	2.85	2.78	2.85	2.85	2.15%	5,974
Nov 18, 2025	2.70	2.89	2.70	2.79	2.79	2.95%	26,300
Nov 17, 2025	2.89	3.05	2.64	2.71	2.71	-3.56%	50,301
Nov 14, 2025	3.08	3.08	2.81	2.81	2.81	-2.43%	6,418
Nov 13, 2025	3.25	3.25	2.88	2.88	2.88	-10.28%	58,460
Nov 12, 2025	3.00	3.30	2.99	3.21	3.21	9.56%	225,500
Nov 11, 2025	2.59	2.93	2.59	2.93	2.93	18.15%	43,342
Nov 10, 2025	2.31	2.56	2.28	2.48	2.48	5.08%	51,975
Nov 7, 2025	2.30	2.40	2.30	2.36	2.36	3.51%	67,315
Nov 6, 2025	2.54	2.54	2.22	2.28	2.28	-2.98%	22,500
Nov 5, 2025	2.61	2.75	2.35	2.35	2.35	-10.31%	67,311
Nov 4, 2025	2.74	2.81	2.51	2.62	2.62	-3.32%	44,948
Nov 3, 2025	2.95	3.07	2.71	2.71	2.71	-8.45%	53,700
Oct 31, 2025	2.61	3.14	2.60	2.96	2.96	15.62%	139,289
Oct 30, 2025	2.46	2.75	2.36	2.56	2.56	7.56%	92,453
Oct 29, 2025	2.34	2.43	2.33	2.38	2.38	-0.42%	22,500
Oct 28, 2025	2.17	2.39	2.17	2.39	2.39	6.22%	33,950
Oct 27, 2025	2.22	2.30	2.18	2.25	2.25	-	24,704
Oct 24, 2025	2.27	2.34	2.21	2.25	2.25	-	11,100
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