Stock Charts

Market Type

LAVA - LAVASTONE LTD

Prices between 19/06/2020 and 18/06/2021
Trading Date Price Volume
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
2020-09-21 1.44 0
2020-09-18 1.44 50
2020-09-17 1.44 1,000
2020-09-15 1.41 9,500
2020-09-14 1.36 0
2020-09-11 1.36 0
2020-09-10 1.36 0
2020-09-09 1.36 0
2020-09-08 1.36 5,300
2020-09-07 1.36 0
2020-09-04 1.36 11,400
2020-09-03 1.36 5,100
2020-09-02 1.35 0
2020-09-01 1.35 0
2020-08-31 1.35 16,200
2020-08-28 1.35 75,950
2020-08-27 1.39 0
2020-08-26 1.39 300
2020-08-25 1.39 0
2020-08-24 1.39 1,040
2020-08-21 1.44 0
2020-08-20 1.44 0
2020-08-19 1.44 0
2020-08-17 1.44 144,700
2020-08-14 1.39 0
2020-08-13 1.39 1,500
2020-08-12 1.37 84,820
2020-08-11 1.37 27,600
2020-08-10 1.38 66,400
2020-08-07 1.37 118,200
2020-08-06 1.37 15,100
2020-08-05 1.37 1,200
2020-08-04 1.35 0
2020-08-03 1.35 1,000
2020-07-31 1.35 49
2020-07-30 1.35 10,000
2020-07-29 1.35 0
2020-07-28 1.35 1,850,540
2020-07-27 1.39 7,600
2020-07-24 1.40 0
2020-07-23 1.40 1,000
2020-07-22 1.40 1,810
2020-07-21 1.40 300
2020-07-20 1.43 3,220
2020-07-17 1.43 24,900
2020-07-16 1.46 1,080
2020-07-15 1.43 0
2020-07-14 1.43 62,200
2020-07-13 1.44 31,800
2020-07-10 1.44 2,500
2020-07-09 1.40 0
2020-07-08 1.40 12,800
2020-07-07 1.36 1,000
2020-07-06 1.36 8,050
2020-07-03 1.36 80,020
2020-07-02 1.40 0
2020-07-01 1.40 5,015
2020-06-30 1.42 8,700
2020-06-29 1.37 80,000
2020-06-26 1.34 8,500
2020-06-25 1.35 0
2020-06-24 1.35 50,000
2020-06-23 1.35 117,500
2020-06-19 1.35 13,200