Stock Charts

Market Type

LAVA - LAVASTONE LTD

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
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
2021-07-02 2.10 9,800
2021-07-01 2.06 135,900
2021-06-30 2.10 55,700
2021-06-29 2.16 110,600
2021-06-28 2.05 40,901
2021-06-25 2.00 152,100
2021-06-24 1.82 19,400
2021-06-23 1.82 3,000
2021-06-22 1.76 23,800
2021-06-21 1.76 41,800
2021-06-18 1.81 60,200
2021-06-17 1.64 2,200
2021-06-16 1.50 0
2021-06-15 1.50 502,900
2021-06-14 1.62 200
2021-06-11 1.50 79,886
2021-06-10 1.50 19,500
2021-06-08 1.50 24,200
2021-06-07 1.48 6,000
2021-06-04 1.50 20,000
2021-06-03 1.41 15,400
2021-06-02 1.40 0
2021-06-01 1.40 7,800
2021-05-31 1.40 1,000
2021-05-28 1.45 41,600
2021-05-27 1.45 23,400
2021-05-26 1.47 97,300
2021-05-25 1.47 421,387
2021-05-24 1.48 6,000
2021-05-21 1.47 3,000
2021-05-20 1.45 202,340
2021-05-19 1.42 10,000
2021-05-17 1.42 0
2021-05-13 1.42 3,100
2021-05-12 1.42 2,267
2021-05-11 1.40 99,318
2021-05-10 1.40 50,067
2021-05-07 1.40 0
2021-05-06 1.40 80,400
2021-05-05 1.40 0
2021-05-05 1.40 0
2021-05-04 1.40 10,000
2021-05-03 1.41 10,000
2021-04-30 1.40 29,000
2021-04-29 1.40 66,710
2021-04-27 1.40 19,300
2021-04-26 1.40 40,000
2021-04-23 1.40 1,100
2021-04-22 1.40 0
2021-04-21 1.40 0
2021-04-20 1.40 41,000
2021-04-19 1.50 20,000
2021-04-16 1.47 1,200
2021-04-15 1.40 611,085
2021-04-14 1.38 0
2021-04-12 1.38 0
2021-04-09 1.38 20,000
2021-04-08 1.38 2,300
2021-04-07 1.38 19,400
2021-04-06 1.35 32,500
2021-04-05 1.35 14,700
2021-04-02 1.35 519,520
2021-04-01 1.31 0
2021-03-31 1.31 11,000
2021-03-30 1.40 2,000
2021-03-29 1.31 21
2021-03-26 1.31 10,000
2021-03-25 1.32 20,000
2021-03-24 1.38 18,000
2021-03-23 1.26 0
2021-03-22 1.26 79,910
2021-03-19 1.27 0
2021-03-18 1.27 2,170,000
2021-03-17 1.26 2,890,094
2021-03-16 1.40 11,456
2021-03-15 1.33 900
2021-03-09 1.33 520,003
2021-03-08 1.40 0
2021-03-05 1.40 1,601
2021-03-04 1.40 0
2021-03-03 1.40 0
2021-03-02 1.40 6,800
2021-03-01 1.40 0
2021-02-26 1.40 10,600
2021-02-25 1.40 1,000
2021-02-24 1.40 0
2021-02-23 1.40 10,000
2021-02-22 1.40 0
2021-02-19 1.40 0
2021-02-18 1.40 0
2021-02-17 1.40 68,000
2021-02-16 1.43 104,000
2021-02-15 1.43 28,000
2021-02-11 1.43 85,400
2021-02-10 1.47 0
2021-02-09 1.47 0
2021-02-08 1.47 3,000
2021-02-05 1.59 1,000
2021-02-04 1.50 3,200
2021-02-03 1.54 6,000
2021-02-02 1.59 1,000
2021-01-29 1.45 7,000
2021-01-27 1.45 0
2021-01-26 1.45 5,000
2021-01-25 1.50 0
2021-01-22 1.50 0
2021-01-21 1.50 150,000
2021-01-20 1.50 7,500
2021-01-19 1.45 52,100
2021-01-18 1.44 5,000
2021-01-15 1.40 3,000
2021-01-14 1.40 1,001
2021-01-13 1.40 23,500
2021-01-12 1.40 502,400
2021-01-11 1.38 7,000
2021-01-08 1.40 2,218,600
2021-01-07 1.37 299,000
2021-01-06 1.38 2,335,426
2021-01-05 1.55 200
2021-01-04 1.55 3,200
2020-12-31 1.56 0
2020-12-30 1.56 29,800
2020-12-29 1.55 56,700
2020-12-28 1.55 5,000
2020-12-24 1.57 100
2020-12-23 1.60 0
2020-12-22 1.60 8,000
2020-12-21 1.57 0
2020-12-18 1.57 7,800
2020-12-17 1.60 32,570
2020-12-16 1.51 26,978
2020-12-15 1.55 4,000
2020-12-14 1.60 5,000
2020-12-11 1.60 0
2020-12-10 1.60 5,000
2020-12-09 1.56 519,640
2020-12-08 1.56 0
2020-12-07 1.56 55,000
2020-12-04 1.69 44,800
2020-12-03 1.69 3,000
2020-12-02 1.69 91,900
2020-12-01 1.70 249,688
2020-11-30 1.69 41,000
2020-11-27 1.69 0
2020-11-26 1.69 3,000
2020-11-25 1.50 16,500
2020-11-24 1.50 11,000
2020-11-23 1.50 37,800
2020-11-20 1.50 122,000
2020-11-19 1.25 0
2020-11-18 1.25 26,700
2020-11-17 1.23 0
2020-11-16 1.23 85
2020-11-13 1.23 19,300
2020-11-12 1.21 23,500
2020-11-11 1.26 0
2020-11-10 1.26 0
2020-11-09 1.26 100
2020-11-06 1.26 5,200
2020-11-05 1.30 25
2020-11-04 1.30 0
2020-11-04 1.30 0
2020-11-03 1.30 5,200
2020-10-30 1.33 0
2020-10-29 1.33 4,100
2020-10-28 1.25 186,127
2020-10-27 1.30 0
2020-10-26 1.30 0
2020-10-23 1.30 0
2020-10-22 1.30 0
2020-10-21 1.30 200
2020-10-20 1.33 0
2020-10-16 1.33 0
2020-10-15 1.33 0
2020-10-14 1.33 0
2020-10-13 1.33 1,100
2020-10-12 1.33 2,700
2020-10-09 1.30 6,500
2020-10-08 1.30 34
2020-10-06 1.30 1,000
2020-10-05 1.30 4,200
2020-10-02 1.30 0
2020-10-01 1.30 5,000
2020-09-30 1.35 1,000
2020-09-29 1.35 5,000
2020-09-28 1.35 0
2020-09-25 1.35 30,215
2020-09-24 1.44 0
2020-09-23 1.44 0
2020-09-22 1.44 10,000