Lavras Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.49	2.49	2.25	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
May 11, 2026	2.02	2.23	1.91	2.05	2.05	2.50%	27,776
May 8, 2026	2.05	2.12	2.00	2.00	2.00	-1.48%	19,195
May 7, 2026	2.20	2.20	1.95	2.03	2.03	-2.40%	28,631
May 6, 2026	1.95	2.12	1.91	2.08	2.08	15.56%	32,693
May 5, 2026	1.82	1.85	1.72	1.80	1.80	-2.17%	41,626
May 4, 2026	1.83	1.89	1.83	1.84	1.84	-1.08%	4,175
May 1, 2026	1.90	1.92	1.85	1.86	1.86	-3.12%	21,366
Apr 30, 2026	1.93	1.97	1.92	1.92	1.92	-1.03%	31,931
Apr 29, 2026	1.96	1.97	1.88	1.94	1.94	-1.02%	22,700
Apr 28, 2026	2.03	2.12	1.95	1.96	1.96	-7.98%	34,585
Apr 27, 2026	2.00	2.30	1.98	2.13	2.13	6.50%	67,114
Apr 24, 2026	1.95	2.00	1.95	2.00	2.00	1.52%	7,000
Apr 23, 2026	2.06	2.08	1.95	1.97	1.97	-3.90%	25,529
Apr 22, 2026	2.11	2.14	2.04	2.05	2.05	-3.76%	14,751
Apr 21, 2026	2.22	2.29	2.12	2.13	2.13	-7.39%	16,199
Apr 20, 2026	2.15	2.34	2.15	2.30	2.30	3.14%	5,857
Apr 17, 2026	2.31	2.37	2.22	2.23	2.23	-0.45%	131,879
Apr 16, 2026	2.22	2.24	2.22	2.24	2.24	0.45%	200
Apr 15, 2026	2.38	2.38	2.20	2.23	2.23	-4.29%	46,350
Apr 14, 2026	2.30	2.40	2.27	2.33	2.33	2.19%	45,008
Apr 13, 2026	2.19	2.33	2.19	2.28	2.28	5.07%	25,832
Apr 10, 2026	2.26	2.28	2.13	2.17	2.17	-3.56%	14,065
Apr 9, 2026	2.06	2.36	2.01	2.25	2.25	11.39%	86,639
Apr 8, 2026	2.05	2.06	1.90	2.02	2.02	0.50%	53,428
Apr 7, 2026	1.96	2.03	1.93	2.01	2.01	2.55%	12,545
Apr 6, 2026	2.00	2.00	1.92	1.96	1.96	-3.45%	20,806
Apr 2, 2026	2.11	2.12	2.00	2.03	2.03	-6.45%	13,189
Apr 1, 2026	2.24	2.26	2.15	2.17	2.17	-0.91%	27,103
Mar 31, 2026	2.03	2.19	2.02	2.19	2.19	15.26%	52,836
Mar 30, 2026	2.06	2.06	1.88	1.90	1.90	-6.40%	37,719
Mar 27, 2026	2.17	2.17	2.02	2.03	2.03	-7.73%	39,771
Mar 26, 2026	1.81	2.20	1.81	2.20	2.20	20.22%	188,190
Mar 25, 2026	1.97	2.06	1.76	1.83	1.83	-8.50%	453,262
Mar 24, 2026	1.98	2.03	1.78	2.00	2.00	0.50%	169,156
Mar 23, 2026	1.95	2.05	1.85	1.99	1.99	-	114,720
Mar 20, 2026	2.02	2.29	1.93	1.99	1.99	-4.33%	86,550
Mar 19, 2026	2.27	2.27	2.02	2.08	2.08	-11.11%	110,786
Mar 18, 2026	2.48	2.50	2.29	2.34	2.34	-6.40%	61,451
Mar 17, 2026	2.54	2.60	2.49	2.50	2.50	-2.72%	16,984
Mar 16, 2026	2.68	2.68	2.46	2.57	2.57	-3.75%	96,293
Mar 13, 2026	2.73	2.76	2.67	2.67	2.67	-5.32%	31,039
Mar 12, 2026	2.86	2.87	2.80	2.82	2.82	-1.74%	8,740
Mar 11, 2026	3.01	3.01	2.80	2.87	2.87	-4.33%	29,687