Larvotto Resources Limited (ASX:LRV)
Australia · Delayed Price · Currency is AUD 1.140
+0.020 (1.79%)
Sep 21, 2026, 4:16 PM AEST
Larvotto Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | - | 1.79% | 2,559,909 |
| Sep 18, 2026 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 9.80% | 2,241,216 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.45% | 994,784 |
| Sep 16, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 2.48% | 3,553,868 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 3,106,537 |
| Sep 14, 2026 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -4.15% | 2,806,791 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | -2.69% | 1,824,538 |
| Sep 10, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 1.83% | 1,383,733 |
| Sep 9, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 824,670 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -0.90% | 1,776,783 |
| Sep 7, 2026 | 1.06 | 1.13 | 1.05 | 1.12 | 1.12 | 6.70% | 2,091,375 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.48% | 3,085,443 |
| Sep 3, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 3,890,158 |
| Sep 2, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -5.68% | 4,156,702 |
| Sep 1, 2026 | 1.18 | 1.19 | 1.11 | 1.15 | 1.15 | 1.33% | 5,106,550 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.13 | 1.13 | 1.13 | -9.96% | 4,545,771 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -0.40% | 1,123,037 |
| Aug 27, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.95% | 696,803 |
| Aug 26, 2026 | 1.29 | 1.34 | 1.27 | 1.29 | 1.29 | 0.39% | 1,840,619 |
| Aug 25, 2026 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -0.39% | 1,326,189 |
| Aug 24, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 1,273,923 |
| Aug 21, 2026 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 1,906,396 |
| Aug 20, 2026 | 1.26 | 1.31 | 1.24 | 1.30 | 1.30 | 9.28% | 2,258,653 |
| Aug 19, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -4.44% | 2,061,373 |
| Aug 18, 2026 | 1.20 | 1.29 | 1.20 | 1.24 | 1.24 | 4.64% | 3,201,294 |
| Aug 17, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 1.72% | 2,242,798 |
| Aug 14, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -4.12% | 2,055,314 |
| Aug 13, 2026 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -3.95% | 1,100,251 |
| Aug 12, 2026 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -3.80% | 1,694,441 |
| Aug 11, 2026 | 1.27 | 1.35 | 1.26 | 1.32 | 1.32 | 2.73% | 1,087,264 |
| Aug 10, 2026 | 1.38 | 1.39 | 1.27 | 1.28 | 1.28 | -1.16% | 3,517,166 |
| Aug 7, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 1,113,981 |
| Aug 6, 2026 | 1.33 | 1.37 | 1.28 | 1.30 | 1.30 | - | 2,214,206 |
| Aug 5, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 6.15% | 3,187,351 |
| Aug 4, 2026 | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | 5.17% | 1,246,298 |
| Aug 3, 2026 | 1.13 | 1.20 | 1.12 | 1.16 | 1.16 | 3.57% | 1,164,026 |
| Jul 31, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 3.23% | 505,705 |
| Jul 30, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -2.25% | 1,125,096 |
| Jul 29, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 627,839 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.03% | 636,562 |
| Jul 27, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 2.21% | 706,495 |
| Jul 24, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -3.42% | 685,686 |
| Jul 23, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 1.74% | 738,991 |
| Jul 22, 2026 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 7.48% | 1,104,904 |
| Jul 21, 2026 | 1.05 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 2,796,629 |
| Jul 20, 2026 | 1.00 | 1.06 | 0.99 | 1.04 | 1.04 | 1.96% | 2,774,831 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | -10.92% | 4,222,698 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -6.53% | 3,711,755 |
| Jul 15, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 1,452,527 |
| Jul 14, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -3.16% | 2,681,081 |