Lavras Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.13	2.21	2.10	2.21	2.21	2.31%	61,595
Aug 12, 2025	2.14	2.16	2.11	2.16	2.16	2.37%	14,285
Aug 11, 2025	2.20	2.20	2.11	2.11	2.11	-2.31%	6,272
Aug 8, 2025	2.19	2.20	2.16	2.16	2.16	-1.82%	4,330
Aug 7, 2025	2.13	2.25	2.13	2.20	2.20	3.77%	6,925
Aug 6, 2025	2.25	2.25	2.12	2.12	2.12	-7.02%	7,729
Aug 5, 2025	2.21	2.30	2.18	2.28	2.28	4.59%	38,580
Aug 1, 2025	2.32	2.33	2.18	2.18	2.18	-5.22%	12,774
Jul 31, 2025	2.29	2.33	2.24	2.30	2.30	0.88%	5,070
Jul 30, 2025	2.24	2.30	2.20	2.28	2.28	0.44%	3,829
Jul 29, 2025	2.20	2.28	2.20	2.27	2.27	0.89%	13,329
Jul 28, 2025	2.33	2.33	2.20	2.25	2.25	-3.43%	15,529
Jul 25, 2025	2.33	2.33	2.32	2.33	2.33	-1.27%	2,100
Jul 24, 2025	2.37	2.37	2.23	2.36	2.36	-1.26%	18,160
Jul 23, 2025	2.30	2.39	2.29	2.39	2.39	3.91%	4,200
Jul 22, 2025	2.27	2.30	2.20	2.30	2.30	3.14%	34,096
Jul 21, 2025	2.12	2.24	2.08	2.23	2.23	6.19%	41,249
Jul 18, 2025	2.05	2.10	2.05	2.10	2.10	0.48%	1,956
Jul 17, 2025	2.00	2.09	2.00	2.09	2.09	3.98%	7,100
Jul 16, 2025	2.01	2.01	1.98	2.01	2.01	-2.43%	56,124
Jul 15, 2025	2.12	2.13	2.00	2.06	2.06	4.57%	14,500
Jul 14, 2025	2.07	2.07	1.94	1.97	1.97	-1.50%	19,144
Jul 11, 2025	2.06	2.06	2.00	2.00	2.00	-	5,939
Jul 10, 2025	2.01	2.02	1.99	2.00	2.00	-	12,100
Jul 9, 2025	2.00	2.03	2.00	2.00	2.00	-	24,800
Jul 8, 2025	2.01	2.06	1.97	2.00	2.00	-0.99%	14,535
Jul 7, 2025	2.00	2.03	1.96	2.02	2.02	-0.98%	18,350
Jul 4, 2025	2.03	2.04	2.03	2.04	2.04	-	2,100
Jul 3, 2025	2.00	2.06	2.00	2.04	2.04	-	6,200
Jul 2, 2025	2.02	2.08	2.02	2.04	2.04	2.00%	5,700
Jun 30, 2025	2.00	2.04	1.98	2.00	2.00	-0.50%	19,566
Jun 27, 2025	1.98	2.05	1.93	2.01	2.01	-	24,050
Jun 26, 2025	1.89	2.01	1.85	2.01	2.01	9.84%	66,723
Jun 25, 2025	1.80	1.83	1.68	1.83	1.83	1.10%	58,910
Jun 24, 2025	1.97	1.97	1.78	1.81	1.81	-4.74%	31,617
Jun 23, 2025	2.00	2.05	1.90	1.90	1.90	-4.04%	29,700
Jun 20, 2025	2.02	2.08	1.95	1.98	1.98	-1.49%	31,467
Jun 19, 2025	2.12	2.12	2.00	2.01	2.01	-5.19%	42,737
Jun 18, 2025	2.33	2.35	2.08	2.12	2.12	-5.78%	75,951
Jun 17, 2025	2.36	2.36	2.25	2.25	2.25	-4.26%	21,579
Jun 16, 2025	2.44	2.45	2.35	2.35	2.35	-4.08%	34,800
Jun 13, 2025	2.45	2.45	2.44	2.45	2.45	0.41%	23,800
Jun 12, 2025	2.44	2.44	2.42	2.44	2.44	1.67%	4,413
Jun 11, 2025	2.43	2.45	2.35	2.40	2.40	-1.23%	23,800
Jun 10, 2025	2.44	2.45	2.41	2.43	2.43	-0.82%	49,900
Jun 9, 2025	2.44	2.49	2.43	2.45	2.45	-	87,237
Jun 6, 2025	2.44	2.51	2.41	2.45	2.45	-	58,151
Jun 5, 2025	2.45	2.46	2.43	2.45	2.45	-	33,100
Jun 4, 2025	2.43	2.46	2.43	2.45	2.45	-	20,000
Jun 3, 2025	2.45	2.46	2.40	2.45	2.45	-	53,317