Larvotto Resources Limited (ASX:LRV)
Australia · Delayed Price · Currency is AUD 1.535
+0.075 (5.14%)
Jan 21, 2026, 4:10 PM AEST
Larvotto Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.45 | 1.47 | 1.39 | 1.46 | 1.46 | 0.69% | 2,897,092 |
| Jan 19, 2026 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | 5.07% | 3,828,557 |
| Jan 16, 2026 | 1.46 | 1.50 | 1.37 | 1.38 | 1.38 | -5.15% | 4,100,781 |
| Jan 15, 2026 | 1.51 | 1.58 | 1.45 | 1.46 | 1.46 | -2.02% | 5,559,829 |
| Jan 14, 2026 | 1.42 | 1.49 | 1.38 | 1.49 | 1.49 | 7.22% | 5,652,540 |
| Jan 13, 2026 | 1.32 | 1.45 | 1.32 | 1.39 | 1.39 | 6.95% | 9,233,710 |
| Jan 12, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.82% | 4,521,771 |
| Jan 9, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 3,170,101 |
| Jan 8, 2026 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | -2.02% | 2,617,274 |
| Jan 7, 2026 | 1.24 | 1.30 | 1.23 | 1.24 | 1.24 | 0.82% | 2,519,844 |
| Jan 6, 2026 | 1.20 | 1.27 | 1.19 | 1.23 | 1.23 | 3.81% | 4,139,489 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | - | 2,209,702 |
| Jan 2, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 1,947,937 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 1,737,273 |
| Dec 30, 2025 | 1.17 | 1.22 | 1.12 | 1.20 | 1.20 | 1.69% | 5,538,013 |
| Dec 29, 2025 | 1.14 | 1.21 | 1.11 | 1.18 | 1.18 | 5.83% | 5,133,536 |
| Dec 24, 2025 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | 1.83% | 2,001,979 |
| Dec 23, 2025 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -1.79% | 2,649,338 |
| Dec 22, 2025 | 1.04 | 1.12 | 1.03 | 1.12 | 1.12 | 9.31% | 3,466,897 |
| Dec 19, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.49% | 4,005,260 |
| Dec 18, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -2.84% | 3,085,068 |
| Dec 17, 2025 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 3.43% | 3,768,234 |
| Dec 16, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.85% | 3,980,370 |
| Dec 15, 2025 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | -0.45% | 1,600,584 |
| Dec 12, 2025 | 1.13 | 1.15 | 1.08 | 1.10 | 1.10 | -0.45% | 3,214,381 |
| Dec 11, 2025 | 1.20 | 1.23 | 1.09 | 1.11 | 1.11 | -6.36% | 4,867,930 |
| Dec 10, 2025 | 1.09 | 1.19 | 1.08 | 1.18 | 1.18 | 8.76% | 7,325,966 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -5.65% | 4,949,554 |
| Dec 8, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.29% | 3,184,726 |
| Dec 5, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -3.32% | 3,674,583 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.23% | 2,661,614 |
| Dec 3, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | - | 2,700,219 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 2,384,959 |
| Dec 1, 2025 | 1.32 | 1.35 | 1.25 | 1.25 | 1.25 | -2.34% | 3,283,186 |
| Nov 28, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | 3.64% | 5,027,214 |
| Nov 27, 2025 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 2.07% | 4,067,396 |
| Nov 26, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -0.41% | 3,250,564 |
| Nov 25, 2025 | 1.18 | 1.24 | 1.16 | 1.22 | 1.22 | 5.19% | 5,694,732 |
| Nov 24, 2025 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 4.05% | 4,199,391 |
| Nov 21, 2025 | 1.18 | 1.21 | 1.11 | 1.11 | 1.11 | -9.02% | 4,090,431 |
| Nov 20, 2025 | 1.15 | 1.33 | 1.15 | 1.22 | 1.22 | 9.42% | 10,486,380 |
| Nov 19, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.45% | 3,421,302 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.90% | 3,711,338 |
| Nov 17, 2025 | 1.15 | 1.23 | 1.14 | 1.16 | 1.16 | 1.32% | 5,258,472 |
| Nov 14, 2025 | 1.11 | 1.15 | 1.06 | 1.14 | 1.14 | -1.30% | 3,553,169 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -0.43% | 3,825,082 |
| Nov 12, 2025 | 1.15 | 1.21 | 1.12 | 1.16 | 1.16 | 2.65% | 5,120,381 |
| Nov 11, 2025 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | 0.89% | 5,626,340 |
| Nov 10, 2025 | 1.04 | 1.16 | 1.02 | 1.12 | 1.12 | 6.16% | 5,557,585 |
| Nov 7, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 6.57% | 4,179,661 |