Stock Charts

Market Type

LAVA - LAVASTONE LTD

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 2.90 46,200
2022-03-17 2.90 135,790
2022-03-16 2.84 119,900
2022-03-15 2.80 21,000
2022-03-14 2.82 101,295
2022-03-11 2.82 49,925
2022-03-10 2.80 2,000
2022-03-09 2.80 100,051
2022-03-08 2.90 1,915
2022-03-07 2.92 8,700
2022-03-04 2.92 1,050
2022-03-03 2.92 26,000
2022-03-02 2.93 0
2022-02-28 2.93 67,100
2022-02-25 2.94 200,000
2022-02-24 2.98 10,000
2022-02-23 2.80 38,800
2022-02-22 2.99 13,100
2022-02-21 3.00 48,350
2022-02-18 2.53 5,095
2022-02-17 2.53 3,000
2022-02-16 2.52 33,300
2022-02-15 2.51 54,800
2022-02-14 2.51 20,035
2022-02-11 2.50 9,300
2022-02-10 2.40 66,300
2022-02-09 2.39 23,400
2022-02-08 2.30 253,876
2022-02-07 2.25 2,700
2022-02-04 2.25 29,300
2022-02-03 2.25 10,000
2022-01-31 2.20 0
2022-01-28 2.20 11,800
2022-01-27 2.25 64,640
2022-01-26 2.24 15,410
2022-01-25 2.25 0
2022-01-24 2.25 9,856
2022-01-21 2.25 1,901,886
2022-01-19 2.14 6,000
2022-01-17 2.14 23,010
2022-01-14 2.10 0
2022-01-13 2.10 4,000
2022-01-12 2.10 49
2022-01-11 2.10 59,621
2022-01-10 2.14 30,700
2022-01-07 2.14 12,000
2022-01-06 2.11 2,300
2022-01-05 2.06 3,700
2021-12-31 2.06 0
2021-12-30 2.06 24,000
2021-12-29 2.10 8,700
2021-12-28 2.10 69,955
2021-12-27 2.10 12,000
2021-12-24 2.08 0
2021-12-23 2.08 47,400
2021-12-22 2.10 1,500
2021-12-21 2.05 0
2021-12-20 2.05 28,406
2021-12-17 2.05 14,400
2021-12-16 2.02 0
2021-12-15 2.02 0
2021-12-14 2.02 0
2021-12-13 2.02 0
2021-12-10 2.02 3,500
2021-12-09 2.00 0
2021-12-08 2.00 15
2021-12-07 2.00 0
2021-12-06 2.00 75
2021-12-03 2.00 1,000
2021-12-02 1.98 87,404
2021-12-01 2.04 0
2021-11-30 2.04 3,400
2021-11-29 2.06 5,600
2021-11-26 2.06 10,376
2021-11-25 2.06 4,000
2021-11-24 2.06 206,600
2021-11-23 2.06 1,400
2021-11-22 2.06 40
2021-11-19 2.06 15,150
2021-11-17 2.00 0
2021-11-16 2.00 7,505
2021-11-15 1.98 6,000
2021-11-12 2.00 30,600
2021-11-11 2.00 17,700
2021-11-10 2.01 0
2021-11-09 2.01 23,249
2021-11-08 1.98 60,087
2021-11-05 1.98 26,900
2021-11-03 1.98 35,500
2021-10-29 2.06 5,600
2021-10-28 2.08 146
2021-10-27 2.07 57,600
2021-10-26 2.07 57,600
2021-10-25 2.05 10
2021-10-22 2.05 550,000
2021-10-21 2.03 111,163
2021-10-20 2.03 18,600
2021-10-19 2.10 57,900
2021-10-18 2.03 210,000
2021-10-15 2.03 101,000
2021-10-14 2.03 20,023
2021-10-13 2.02 68,000
2021-10-12 2.02 26,200
2021-10-11 2.00 1,200
2021-10-08 2.00 115,120
2021-10-07 2.03 163,400
2021-10-06 2.00 1,682,243
2021-10-05 2.00 47,102
2021-10-04 2.00 137,718
2021-10-01 2.00 10,000
2021-09-29 2.03 0
2021-09-28 2.03 17,400
2021-09-27 2.00 0
2021-09-24 2.00 56,040
2021-09-23 1.93 4,400
2021-09-22 1.81 0
2021-09-21 1.81 0
2021-09-20 1.81 0
2021-09-17 1.81 2,743,957
2021-09-16 1.81 1,200,000
2021-09-15 1.82 12,800
2021-09-14 1.97 0
2021-09-13 1.97 0
2021-09-10 1.97 88,843
2021-09-09 1.97 18,600
2021-09-08 2.00 173,500
2021-09-07 2.10 169,975
2021-09-06 2.18 203,175,005
2021-09-03 2.20 0
2021-09-02 2.20 20,500
2021-09-01 2.20 34,383
2021-08-31 2.05 203,600
2021-08-30 2.03 50,000
2021-08-27 2.03 1,000
2021-08-26 2.02 0
2021-08-25 2.02 21,000
2021-08-24 2.02 1,200
2021-08-23 2.05 0
2021-08-20 2.05 12,664
2021-08-19 2.00 106,889
2021-08-18 2.00 3,000
2021-08-17 1.98 116,462
2021-08-16 2.00 1,221,987
2021-08-13 2.01 6,454
2021-08-12 2.01 5,879
2021-08-11 2.00 20,000
2021-08-10 2.00 1,000
2021-08-09 2.00 43,484
2021-08-06 2.00 94,900
2021-08-05 2.03 800
2021-08-04 2.03 4,000
2021-08-03 2.03 145,100
2021-08-02 2.03 2,000
2021-07-30 2.03 800
2021-07-29 2.03 35,000
2021-07-28 2.01 1,500
2021-07-27 2.01 2,000
2021-07-26 2.00 4,700
2021-07-23 2.00 3,200
2021-07-22 2.00 22,666
2021-07-21 2.15 0
2021-07-20 2.15 48,200
2021-07-19 2.18 0
2021-07-16 2.18 4,100
2021-07-15 2.20 1,108
2021-07-14 2.10 0
2021-07-13 2.10 2,000
2021-07-12 2.30 0
2021-07-09 2.30 294,700
2021-07-08 2.20 1,018
2021-07-07 2.20 109,900
2021-07-06 2.07 36,600
2021-07-05 2.07 3,000