Skip to main content
logo
Alvo Minerals Limited (ASX:ALV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0490
+0.0070 (16.67%)
Feb 9, 2026, 3:50 PM AEST

Alvo Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.040.050.040.040.04-4.55%2,096,490
Feb 5, 20260.050.050.040.040.04-8.33%4,922,400
Feb 4, 20260.050.050.050.050.05-9.43%1,036,087
Feb 3, 20260.050.050.050.050.056.00%710,230
Feb 2, 20260.050.050.050.050.05-3.85%979,862
Jan 30, 20260.060.060.050.050.05-13.33%925,515
Jan 29, 20260.070.070.060.060.06-9.09%2,404,830
Jan 28, 20260.070.070.070.070.07-4.35%1,758,335
Jan 27, 20260.060.070.060.070.077.81%3,226,455
Jan 23, 20260.060.060.060.060.068.47%276,766
Jan 22, 20260.050.060.050.060.069.26%923,549
Jan 21, 20260.060.060.050.050.05-6.90%857,383
Jan 20, 20260.060.060.050.060.06-1.69%1,176,695
Jan 19, 20260.060.060.060.060.06-4.84%633,718
Jan 16, 20260.060.060.060.060.06-1.59%1,216,185
Jan 15, 20260.070.070.060.060.06-12.50%8,838,058
Jan 14, 20260.070.080.070.070.07-1.37%1,185,960
Jan 13, 20260.080.080.070.070.07-8.75%1,227,537
Jan 12, 20260.080.090.080.080.082.56%1,956,853
Jan 9, 20260.080.080.080.080.081.30%790,449
Jan 8, 20260.070.080.070.080.0810.00%2,869,005
Jan 7, 20260.080.080.070.070.07-5.41%956,773
Jan 6, 20260.080.080.070.070.07-5.13%470,768
Jan 5, 20260.080.080.080.080.082.63%368,143
Jan 2, 20260.080.080.080.080.08-5.00%281,968
Dec 31, 20250.080.080.070.080.086.67%395,993
Dec 30, 20250.070.080.070.080.08-927,718
Dec 29, 20250.070.080.070.080.087.14%1,558,255
Dec 24, 20250.070.080.070.070.07-4.11%2,863,479
Dec 23, 20250.090.090.070.070.07-15.12%4,458,111
Dec 22, 20250.090.090.080.090.09-4.44%2,081,976
Dec 19, 20250.090.090.090.090.092.27%2,734,736
Dec 18, 20250.090.090.090.090.09-3.30%1,279,875
Dec 17, 20250.080.100.070.090.0916.67%3,887,661
Dec 16, 20250.080.080.080.080.08-2,050,303
Dec 15, 20250.090.090.080.080.08-8.24%3,861,088
Dec 12, 20250.090.090.080.090.092.41%9,981,868
Dec 11, 20250.070.090.070.080.0825.76%15,780,580
Dec 10, 20250.050.070.050.070.0724.53%8,350,446
Dec 9, 20250.060.060.050.050.051.92%12,417,250
Dec 8, 20250.050.050.050.050.05-1,820,433
Dec 5, 20250.050.050.050.050.051.96%681,618
Dec 4, 20250.050.060.050.050.052.00%5,555,759
Dec 3, 20250.050.050.050.050.052.04%937,555
Dec 2, 20250.050.050.050.050.05-1,992,461
Dec 1, 20250.050.050.050.050.05-2,888,890
Nov 28, 20250.050.050.050.050.05-5.77%3,216,153
Nov 27, 20250.060.060.050.050.05-8.77%5,581,456
Nov 24, 20250.050.060.050.060.0621.28%10,454,550
Nov 21, 20250.050.050.050.050.05-11.32%6,544,254