Lavras Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	2.30	2.39	2.29	2.39	2.39	3.91%	4,200
Jul 22, 2025	2.27	2.30	2.20	2.30	2.30	3.14%	34,096
Jul 21, 2025	2.12	2.24	2.08	2.23	2.23	6.19%	41,249
Jul 18, 2025	2.05	2.10	2.05	2.10	2.10	0.48%	1,956
Jul 17, 2025	2.00	2.09	2.00	2.09	2.09	3.98%	7,100
Jul 16, 2025	2.01	2.01	1.98	2.01	2.01	-2.43%	56,124
Jul 15, 2025	2.12	2.13	2.00	2.06	2.06	4.57%	14,500
Jul 14, 2025	2.07	2.07	1.94	1.97	1.97	-1.50%	19,144
Jul 11, 2025	2.06	2.06	2.00	2.00	2.00	-	5,939
Jul 10, 2025	2.01	2.02	1.99	2.00	2.00	-	12,100
Jul 9, 2025	2.00	2.03	2.00	2.00	2.00	-	24,800
Jul 8, 2025	2.01	2.06	1.97	2.00	2.00	-0.99%	14,535
Jul 7, 2025	2.00	2.03	1.96	2.02	2.02	-0.98%	18,350
Jul 4, 2025	2.03	2.04	2.03	2.04	2.04	-	2,100
Jul 3, 2025	2.00	2.06	2.00	2.04	2.04	-	6,200
Jul 2, 2025	2.02	2.08	2.02	2.04	2.04	2.00%	5,700
Jun 30, 2025	2.00	2.04	1.98	2.00	2.00	-0.50%	19,566
Jun 27, 2025	1.98	2.05	1.93	2.01	2.01	-	24,050
Jun 26, 2025	1.89	2.01	1.85	2.01	2.01	9.84%	66,723
Jun 25, 2025	1.80	1.83	1.68	1.83	1.83	1.10%	58,910
Jun 24, 2025	1.97	1.97	1.78	1.81	1.81	-4.74%	31,617
Jun 23, 2025	2.00	2.05	1.90	1.90	1.90	-4.04%	29,700
Jun 20, 2025	2.02	2.08	1.95	1.98	1.98	-1.49%	31,467
Jun 19, 2025	2.12	2.12	2.00	2.01	2.01	-5.19%	42,737
Jun 18, 2025	2.33	2.35	2.08	2.12	2.12	-5.78%	75,951
Jun 17, 2025	2.36	2.36	2.25	2.25	2.25	-4.26%	21,579
Jun 16, 2025	2.44	2.45	2.35	2.35	2.35	-4.08%	34,800
Jun 13, 2025	2.45	2.45	2.44	2.45	2.45	0.41%	23,800
Jun 12, 2025	2.44	2.44	2.42	2.44	2.44	1.67%	4,413
Jun 11, 2025	2.43	2.45	2.35	2.40	2.40	-1.23%	23,800
Jun 10, 2025	2.44	2.45	2.41	2.43	2.43	-0.82%	49,900
Jun 9, 2025	2.44	2.49	2.43	2.45	2.45	-	87,237
Jun 6, 2025	2.44	2.51	2.41	2.45	2.45	-	58,151
Jun 5, 2025	2.45	2.46	2.43	2.45	2.45	-	33,100
Jun 4, 2025	2.43	2.46	2.43	2.45	2.45	-	20,000
Jun 3, 2025	2.45	2.46	2.40	2.45	2.45	-	53,317
Jun 2, 2025	2.44	2.45	2.39	2.45	2.45	2.51%	18,975
May 30, 2025	2.41	2.41	2.39	2.39	2.39	-2.45%	13,600
May 29, 2025	2.40	2.45	2.37	2.45	2.45	2.08%	70,022
May 28, 2025	2.38	2.44	2.38	2.40	2.40	0.42%	59,410
May 27, 2025	2.34	2.39	2.34	2.39	2.39	2.14%	39,585
May 26, 2025	2.30	2.34	2.30	2.34	2.34	-	600
May 23, 2025	2.32	2.34	2.29	2.34	2.34	-	11,300
May 22, 2025	2.36	2.36	2.33	2.34	2.34	-1.68%	7,250
May 21, 2025	2.35	2.38	2.34	2.38	2.38	1.28%	71,900
May 20, 2025	2.35	2.48	2.34	2.35	2.35	2.17%	117,073
May 16, 2025	2.31	2.39	2.24	2.30	2.30	-1.29%	26,569
May 15, 2025	2.35	2.35	2.33	2.33	2.33	-0.85%	15,690
May 14, 2025	2.39	2.40	2.32	2.35	2.35	-	88,146
May 13, 2025	2.33	2.40	2.33	2.35	2.35	-	33,418