Larvotto Resources Limited (ASX:LRV)
Australia · Delayed Price · Currency is AUD 1.120
+0.055 (5.16%)
Oct 29, 2025, 2:39 PM AEST
Larvotto Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.07 | 1.13 | 1.06 | 1.10 | - | 2.34% | 2,949,568 |
| Oct 28, 2025 | 1.13 | 1.13 | 1.02 | 1.07 | 1.07 | -8.55% | 10,142,652 |
| Oct 27, 2025 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | - | 10,506,829 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -3.31% | 5,808,957 |
| Oct 23, 2025 | 1.16 | 1.30 | 1.15 | 1.21 | 1.21 | 2.54% | 6,904,595 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -9.92% | 8,760,829 |
| Oct 21, 2025 | 1.38 | 1.40 | 1.29 | 1.31 | 1.31 | 1.55% | 7,661,606 |
| Oct 20, 2025 | 1.40 | 1.44 | 1.29 | 1.29 | 1.29 | 4.03% | 8,747,669 |
| Oct 17, 2025 | 1.29 | 1.33 | 1.22 | 1.24 | 1.24 | -3.88% | 13,098,175 |
| Oct 16, 2025 | 1.15 | 1.31 | 1.10 | 1.29 | 1.29 | -7.19% | 15,972,126 |
| Oct 15, 2025 | 1.15 | 1.42 | 1.15 | 1.39 | 1.39 | 29.91% | 24,531,295 |
| Oct 14, 2025 | 1.00 | 1.10 | 0.98 | 1.07 | 1.07 | 21.59% | 19,463,253 |
| Oct 13, 2025 | 0.83 | 0.94 | 0.83 | 0.88 | 0.88 | 6.67% | 12,498,296 |
| Oct 10, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -5.71% | 7,176,304 |
| Oct 9, 2025 | 0.89 | 0.90 | 0.81 | 0.88 | 0.88 | 2.94% | 14,327,875 |
| Oct 8, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -1.16% | 5,701,700 |
| Oct 7, 2025 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | 0.58% | 6,578,515 |
| Oct 6, 2025 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -2.29% | 4,998,015 |
| Oct 5, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -1.13% | 1,942,740 |
| Oct 3, 2025 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | 2.91% | 7,965,343 |
| Oct 2, 2025 | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | 5.52% | 11,672,827 |
| Oct 1, 2025 | 0.76 | 0.82 | 0.75 | 0.82 | 0.82 | 8.67% | 13,476,842 |
| Sep 30, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -1.96% | 6,148,113 |
| Sep 29, 2025 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 4.08% | 8,006,883 |
| Sep 26, 2025 | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | -6.37% | 7,310,571 |
| Sep 25, 2025 | 0.71 | 0.79 | 0.71 | 0.79 | 0.79 | 8.28% | 9,586,490 |
| Sep 24, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 2.84% | 8,202,170 |
| Sep 23, 2025 | 0.67 | 0.75 | 0.67 | 0.71 | 0.71 | 7.63% | 11,139,897 |
| Sep 22, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 3.15% | 6,079,641 |
| Sep 19, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 6,366,602 |
| Sep 18, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -4.55% | 6,033,063 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | 0.66 | -5.04% | 5,153,694 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 2.21% | 3,800,141 |
| Sep 15, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -4.90% | 4,801,886 |
| Sep 12, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 3.62% | 7,243,658 |
| Sep 11, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 2.99% | 2,920,182 |
| Sep 10, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 2,652,087 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -2.16% | 3,858,356 |
| Sep 8, 2025 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | - | 4,979,372 |
| Sep 5, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -3.47% | 2,797,168 |
| Sep 4, 2025 | 0.73 | 0.76 | 0.71 | 0.72 | 0.72 | 2.86% | 6,906,286 |
| Sep 3, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 5,557,208 |
| Sep 2, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -2.16% | 3,268,023 |
| Sep 1, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 2.96% | 4,759,231 |
| Aug 29, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 0.75% | 1,571,684 |
| Aug 28, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.90% | 2,689,522 |
| Aug 27, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | 2.22% | 4,680,499 |
| Aug 26, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | -0.74% | 1,996,696 |
| Aug 25, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | - | 3,817,535 |
| Aug 22, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 2,409,341 |