Alvo Minerals Limited (ASX:ALV)
Australia · Delayed Price · Currency is AUD 0.0720
+0.0010 (1.41%)
Nov 6, 2026, 4:10 PM AEDT
Alvo Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.41% | 28,869,324 |
| Nov 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.74% | 17,362,274 |
| Nov 4, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -9.88% | 25,341,983 |
| Nov 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.71% | 31,063,755 |
| Nov 2, 2026 | 0.08 | 0.09 | 0.06 | 0.09 | 0.09 | 26.87% | 58,291,490 |
| Oct 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 15,700,630 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -20.93% | 45,148,099 |
| Oct 26, 2026 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -9.47% | 35,679,662 |
| Oct 23, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 13.10% | 24,817,081 |
| Oct 22, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -8.70% | 25,253,869 |
| Oct 21, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -8.00% | 31,373,691 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 3.09% | 35,153,612 |
| Oct 19, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 12.79% | 50,275,997 |
| Oct 16, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 22.86% | 42,882,245 |
| Oct 15, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -5.41% | 55,868,714 |
| Oct 14, 2026 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -13.95% | 44,106,755 |
| Oct 13, 2026 | 0.07 | 0.11 | 0.07 | 0.09 | 0.09 | 14.67% | 80,404,495 |
| Oct 12, 2026 | 0.07 | 0.10 | 0.07 | 0.08 | 0.08 | 7.14% | 51,482,448 |
| Oct 9, 2026 | 0.06 | 0.08 | 0.05 | 0.07 | 0.07 | 12.90% | 88,964,749 |
| Oct 8, 2026 | 0.02 | 0.06 | 0.02 | 0.06 | 0.06 | 210.00% | 109,156,350 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 94,647 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 12,953 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,371,610 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 390,000 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 370,000 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 323,470 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 2,231,976 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 370,000 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,000 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 13,298 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 398,745 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 128,364 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 3,171,921 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 200,919 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 1,106,200 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 100,000 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 32,344 |
| Sep 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 997,356 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 40,068 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 194,729 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 2,871,483 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 793,791 |
| Aug 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.70% | 1,820,955 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 1,238,056 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 1,403,176 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 265,933 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 549,705 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 426,924 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 220,010 |