Larvotto Resources Limited (ASX:LRV)
Australia · Delayed Price · Currency is AUD 1.540
+0.050 (3.36%)
At close: Mar 2, 2026
Larvotto Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.34 | 1.51 | 1.31 | 1.49 | 1.49 | 11.61% | 5,118,784 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -3.61% | 1,996,617 |
| Feb 25, 2026 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 1.47% | 3,506,456 |
| Feb 24, 2026 | 1.42 | 1.46 | 1.37 | 1.37 | 1.37 | -3.19% | 2,263,815 |
| Feb 23, 2026 | 1.42 | 1.47 | 1.37 | 1.41 | 1.41 | 2.17% | 2,898,352 |
| Feb 20, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 1,938,194 |
| Feb 19, 2026 | 1.45 | 1.48 | 1.38 | 1.40 | 1.40 | -3.11% | 2,325,851 |
| Feb 18, 2026 | 1.40 | 1.46 | 1.37 | 1.45 | 1.45 | 1.40% | 2,050,673 |
| Feb 17, 2026 | 1.45 | 1.46 | 1.38 | 1.43 | 1.43 | -1.72% | 1,414,409 |
| Feb 16, 2026 | 1.39 | 1.48 | 1.38 | 1.45 | 1.45 | 6.62% | 2,879,500 |
| Feb 13, 2026 | 1.35 | 1.38 | 1.30 | 1.36 | 1.36 | -0.73% | 2,437,762 |
| Feb 12, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | 1.86% | 3,226,445 |
| Feb 11, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 2.67% | 3,126,305 |
| Feb 10, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | 1.16% | 2,488,396 |
| Feb 9, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | 4.44% | 2,970,142 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.21 | 1.24 | 1.24 | -9.82% | 8,296,512 |
| Feb 5, 2026 | 1.44 | 1.47 | 1.34 | 1.38 | 1.38 | -3.85% | 6,098,692 |
| Feb 4, 2026 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -1.04% | 3,105,477 |
| Feb 3, 2026 | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | 9.06% | 4,211,753 |
| Feb 2, 2026 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -5.69% | 4,882,591 |
| Jan 30, 2026 | 1.50 | 1.54 | 1.38 | 1.41 | 1.41 | -8.77% | 5,447,646 |
| Jan 29, 2026 | 1.49 | 1.54 | 1.43 | 1.54 | 1.54 | 4.05% | 6,550,516 |
| Jan 28, 2026 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | 0.34% | 4,743,137 |
| Jan 27, 2026 | 1.65 | 1.67 | 1.45 | 1.48 | 1.48 | -6.65% | 5,668,882 |
| Jan 23, 2026 | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | 7.48% | 2,961,922 |
| Jan 22, 2026 | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -4.23% | 3,823,160 |
| Jan 21, 2026 | 1.51 | 1.60 | 1.49 | 1.54 | 1.54 | 5.14% | 4,542,647 |
| 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 |