Stock Charts

Market Type

LAVA - LAVASTONE LTD

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 2.24 40
2023-03-17 2.24 16,945
2023-03-16 2.26 20
2023-03-15 2.26 5,600
2023-03-14 2.31 100
2023-03-13 2.31 9,000
2023-03-10 2.32 143,296
2023-03-09 2.39 0
2023-03-08 2.39 3,500
2023-03-07 2.39 162,000
2023-03-06 2.39 0
2023-03-03 2.39 1,000
2023-03-02 2.39 0
2023-02-28 2.39 4,055
2023-02-27 2.28 400
2023-02-24 2.28 1,000
2023-02-23 2.28 0
2023-02-22 2.28 1,102
2023-02-21 2.28 0
2023-02-17 2.28 0
2023-02-16 2.28 6,080
2023-02-15 2.30 5,400
2023-02-14 2.33 5,000
2023-02-13 2.34 0
2023-02-10 2.34 0
2023-02-09 2.34 8,000
2023-02-08 2.35 5,100
2023-02-07 2.35 4,228
2023-02-06 2.40 140,000
2023-02-03 2.40 600
2023-02-02 2.35 0
2023-01-31 2.35 12,400
2023-01-30 2.35 15,390
2023-01-26 2.35 740
2023-01-25 2.35 300
2023-01-24 2.32 25
2023-01-23 2.32 0
2023-01-20 2.32 1,300
2023-01-19 2.38 2,000
2023-01-18 2.38 0
2023-01-17 2.38 7,000
2023-01-16 2.32 114,370
2023-01-13 2.36 50,200
2023-01-12 2.40 5,000
2023-01-11 2.40 6,500
2023-01-10 2.26 0
2023-01-09 2.26 4,000
2023-01-06 2.26 29,300
2023-01-05 2.27 0
2023-01-04 2.27 650
2022-12-30 2.31 0
2022-12-29 2.31 20,500
2022-12-28 2.30 0
2022-12-27 2.30 18,500
2022-12-26 2.40 3,000
2022-12-23 2.40 4,600
2022-12-22 2.42 0
2022-12-21 2.42 4,081
2022-12-20 2.42 20,000
2022-12-19 2.44 0
2022-12-16 2.44 33,000
2022-12-15 2.40 0
2022-12-14 2.40 0
2022-12-13 2.40 12,918
2022-12-12 2.42 11,000
2022-12-09 2.40 50,000
2022-12-08 2.40 4,200
2022-12-07 2.40 0
2022-12-06 2.40 20,400
2022-12-05 2.45 3,000
2022-12-02 2.44 4,417
2022-11-30 2.45 0
2022-11-29 2.45 25,803
2022-11-28 2.45 14,600
2022-11-25 2.36 10,000
2022-11-24 2.36 5,000
2022-11-23 2.40 3,000
2022-11-22 2.40 6,050
2022-11-21 2.42 0
2022-11-18 2.42 400
2022-11-17 2.42 40,600
2022-11-16 2.42 35,484
2022-11-15 2.42 5,600
2022-11-14 2.42 0
2022-11-11 2.42 3,018
2022-11-10 2.42 112,263
2022-11-09 2.42 0
2022-11-08 2.42 54,500
2022-11-07 2.42 136,000
2022-11-04 2.40 16,700
2022-11-03 2.45 17,900
2022-11-01 2.42 4,000
2022-10-31 2.42 10,523
2022-10-28 2.42 15,625
2022-10-27 2.48 65,822
2022-10-26 2.52 12,000
2022-10-25 2.52 1,100
2022-10-21 2.52 83,000
2022-10-20 2.52 1,000
2022-10-19 2.52 11,000
2022-10-18 2.52 15,000
2022-10-17 2.52 0
2022-10-14 2.52 15,800
2022-10-13 2.52 2,028
2022-10-12 2.52 21
2022-10-11 2.52 300
2022-10-10 2.42 63
2022-10-07 2.42 181,000
2022-10-06 2.42 0
2022-10-05 2.42 15,400
2022-10-04 2.45 3,509
2022-10-03 2.50 5,010
2022-09-30 2.50 1,000
2022-09-29 2.50 100
2022-09-28 2.50 31
2022-09-27 2.50 14
2022-09-26 2.50 0
2022-09-23 2.50 10,783
2022-09-22 2.50 11,400
2022-09-21 2.50 155,500
2022-09-20 2.50 0
2022-09-19 2.50 74,300
2022-09-16 2.50 0
2022-09-15 2.50 0
2022-09-14 2.50 0
2022-09-13 2.50 0
2022-09-12 2.50 10,000
2022-09-09 2.50 9,500
2022-09-08 2.60 0
2022-09-08 2.60 0
2022-09-07 2.60 400
2022-09-06 2.50 20,746
2022-09-05 2.60 1,900
2022-09-02 2.70 10
2022-08-31 2.70 10,221
2022-08-30 2.50 2,200
2022-08-29 2.50 2,200
2022-08-26 2.45 0
2022-08-25 2.45 256,900
2022-08-24 2.68 16,108
2022-08-23 2.50 0
2022-08-22 2.50 0
2022-08-19 2.50 200
2022-08-18 2.50 32,523
2022-08-17 2.40 11,060
2022-08-16 2.32 51,832
2022-08-12 2.32 100
2022-08-11 2.32 770
2022-08-10 2.32 266,800
2022-08-09 2.35 12,900
2022-08-08 2.35 0
2022-08-05 2.35 0
2022-08-04 2.35 23,200
2022-08-03 2.35 6,000
2022-08-02 2.35 30,000
2022-08-01 2.40 0
2022-07-29 2.40 9,000
2022-07-28 2.50 35
2022-07-27 2.50 30,175
2022-07-26 2.60 0
2022-07-25 2.60 1,500
2022-07-22 2.59 375,700
2022-07-20 2.59 0
2022-07-19 2.59 39,100
2022-07-18 2.60 40
2022-07-15 2.60 2,500
2022-07-14 2.60 20,000
2022-07-13 2.75 1,000
2022-07-12 2.78 0
2022-07-11 2.78 0
2022-07-08 2.78 1,004,305
2022-07-07 2.82 0
2022-07-06 2.82 270
2022-07-05 2.82 21,810
2022-07-04 2.48 7,310
2022-07-01 2.48 33,300
2022-06-30 2.48 0
2022-06-29 2.48 1,215
2022-06-28 2.48 132,043
2022-06-27 2.48 2,000
2022-06-24 2.52 59,817
2022-06-23 2.52 17
2022-06-22 2.52 0
2022-06-21 2.52 12,010
2022-06-20 2.54 365,375
2022-06-17 2.54 15,000
2022-06-16 2.52 85,300
2022-06-15 2.62 10,000
2022-06-14 2.82 0
2022-06-13 2.82 31,005
2022-06-10 2.83 90,100
2022-06-09 2.85 0
2022-06-08 2.85 500
2022-06-07 2.85 9,800
2022-06-06 2.85 9,377
2022-06-03 2.85 26,900
2022-06-02 2.85 0
2022-06-01 2.85 66,400
2022-05-31 2.85 303,000
2022-05-30 2.90 383
2022-05-27 2.90 0
2022-05-27 2.90 0
2022-05-26 2.90 0
2022-05-25 2.90 950,549
2022-05-24 2.96 300
2022-05-23 2.96 0
2022-05-20 2.96 300
2022-05-19 2.96 0
2022-05-18 2.96 20
2022-05-17 2.96 49,000
2022-05-16 2.99 96,200
2022-05-13 3.05 0
2022-05-12 3.05 2,000
2022-05-11 3.00 7,500
2022-05-10 3.00 6,688
2022-05-09 3.00 6,300
2022-05-06 3.00 12,000
2022-05-05 3.00 1,530,600
2022-05-04 3.00 120,001
2022-05-02 3.00 6,800
2022-04-29 3.00 0
2022-04-28 3.00 800
2022-04-27 3.00 13,700
2022-04-26 3.00 10,000
2022-04-25 3.00 11,500
2022-04-22 3.00 38,900
2022-04-21 3.00 27,800
2022-04-20 3.00 25,000
2022-04-19 3.00 0
2022-04-18 3.00 3,000
2022-04-15 3.00 3,100
2022-04-14 3.00 1,100
2022-04-13 3.00 15,300
2022-04-12 3.00 3,010
2022-04-11 3.00 0
2022-04-08 3.00 163,700
2022-04-07 3.00 700
2022-04-06 2.99 34,800
2022-04-05 2.99 0
2022-04-04 2.99 232,300
2022-04-01 2.97 28,200
2022-03-31 2.96 400
2022-03-30 2.96 69,835
2022-03-29 2.95 51,900
2022-03-28 2.95 32,700
2022-03-25 2.89 48,403
2022-03-25 2.89 48,403
2022-03-24 2.89 66,800
2022-03-23 2.80 51,900
2022-03-22 2.90 20,000
2022-03-21 2.90 49,600