Lavras Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	1.92	1.99	1.84	1.86	1.86	-2.11%	58,370
Jul 21, 2026	1.95	2.00	1.90	1.90	1.90	-0.52%	17,201
Jul 20, 2026	1.86	1.96	1.86	1.91	1.91	3.80%	21,225
Jul 17, 2026	1.85	1.87	1.84	1.84	1.84	-1.60%	9,410
Jul 16, 2026	1.99	2.01	1.86	1.87	1.87	-5.08%	13,400
Jul 15, 2026	1.97	1.97	1.97	1.97	1.97	-1.01%	2,900
Jul 14, 2026	2.02	2.02	1.94	1.99	1.99	-0.50%	23,301
Jul 13, 2026	2.09	2.10	1.99	2.00	2.00	-3.85%	6,528
Jul 10, 2026	2.05	2.10	2.00	2.08	2.08	-	25,500
Jul 9, 2026	2.03	2.08	2.03	2.08	2.08	0.97%	1,050
Jul 8, 2026	2.10	2.15	1.97	2.06	2.06	-4.19%	35,721
Jul 7, 2026	2.10	2.15	2.08	2.15	2.15	-0.46%	37,370
Jul 6, 2026	2.10	2.16	2.04	2.16	2.16	6.93%	66,800
Jul 3, 2026	2.05	2.05	2.02	2.02	2.02	1.00%	35,335
Jul 2, 2026	1.99	2.05	1.97	2.00	2.00	10.50%	72,460
Jun 30, 2026	1.76	1.81	1.75	1.81	1.81	-0.55%	33,790
Jun 29, 2026	1.77	1.82	1.75	1.82	1.82	2.82%	26,000
Jun 26, 2026	1.83	1.85	1.77	1.77	1.77	-3.28%	82,579
Jun 25, 2026	1.87	1.95	1.83	1.83	1.83	-2.14%	16,860
Jun 24, 2026	2.00	2.00	1.87	1.87	1.87	-5.56%	24,860
Jun 23, 2026	1.94	2.01	1.94	1.98	1.98	7.03%	11,500
Jun 22, 2026	1.89	2.02	1.85	1.85	1.85	-4.64%	44,398
Jun 19, 2026	2.02	2.06	1.94	1.94	1.94	-2.51%	8,301
Jun 18, 2026	2.03	2.04	1.95	1.99	1.99	-5.24%	17,710
Jun 17, 2026	2.19	2.20	2.10	2.10	2.10	-4.55%	69,967
Jun 16, 2026	2.15	2.20	2.14	2.20	2.20	2.80%	38,400
Jun 15, 2026	2.07	2.15	2.07	2.14	2.14	9.18%	29,805
Jun 12, 2026	2.00	2.04	1.96	1.96	1.96	1.55%	19,081
Jun 11, 2026	1.86	1.95	1.81	1.93	1.93	2.12%	15,513
Jun 10, 2026	1.71	1.90	1.71	1.89	1.89	5.00%	26,931
Jun 9, 2026	1.95	1.96	1.76	1.80	1.80	-5.76%	96,301
Jun 8, 2026	2.01	2.05	1.85	1.91	1.91	-6.83%	40,430
Jun 5, 2026	2.22	2.22	1.95	2.05	2.05	-10.87%	41,815
Jun 4, 2026	2.28	2.39	2.25	2.30	2.30	4.55%	10,460
Jun 3, 2026	2.40	2.41	2.20	2.20	2.20	-5.17%	36,908
Jun 2, 2026	2.40	2.45	2.32	2.32	2.32	-2.93%	65,993
Jun 1, 2026	2.24	2.39	2.16	2.39	2.39	8.64%	57,117
May 29, 2026	2.20	2.29	2.17	2.20	2.20	-	23,650
May 28, 2026	2.12	2.20	2.12	2.20	2.20	3.77%	38,100
May 27, 2026	2.25	2.25	2.11	2.12	2.12	-3.20%	49,600
May 26, 2026	2.20	2.29	2.16	2.19	2.19	1.86%	52,609
May 25, 2026	2.15	2.19	2.10	2.15	2.15	1.90%	22,650
May 22, 2026	2.26	2.32	2.07	2.11	2.11	-7.05%	34,295
May 21, 2026	2.49	2.49	2.25	2.27	2.27	-2.99%	6,205
May 20, 2026	2.63	2.63	2.33	2.34	2.34	-11.03%	33,999
May 19, 2026	1.95	2.65	1.95	2.63	2.63	33.50%	144,912
May 15, 2026	1.98	2.01	1.94	1.97	1.97	-3.43%	27,579
May 14, 2026	2.10	2.18	2.02	2.04	2.04	-4.67%	25,540
May 13, 2026	2.12	2.22	2.02	2.14	2.14	4.39%	129,550
May 12, 2026	2.12	2.15	2.03	2.05	2.05	-	13,760