Larvotto Resources Limited (ASX:LRV)
Australia · Delayed Price · Currency is AUD 1.070
+0.030 (2.88%)
Jul 21, 2026, 4:17 PM AEST
Larvotto Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | - | 0.48% | 1,572,226 |
| 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 |
| Jul 13, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.40% | 454,444 |
| Jul 10, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 5.00% | 667,405 |
| Jul 9, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 1,249,216 |
| Jul 8, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 737,719 |
| Jul 7, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.39% | 902,639 |
| Jul 6, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | 0.39% | 1,120,651 |
| Jul 3, 2026 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 4.10% | 1,111,316 |
| Jul 2, 2026 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 3.83% | 603,751 |
| Jul 1, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -3.29% | 1,121,171 |
| Jun 30, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.41% | 2,346,613 |
| Jun 29, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 978,241 |
| Jun 26, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 1,167,362 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -3.97% | 1,522,317 |
| Jun 24, 2026 | 1.28 | 1.29 | 1.23 | 1.26 | 1.26 | -1.95% | 1,082,139 |
| Jun 23, 2026 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -1.15% | 1,209,290 |
| Jun 22, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 898,437 |
| Jun 19, 2026 | 1.32 | 1.36 | 1.27 | 1.29 | 1.29 | -3.73% | 1,998,010 |
| Jun 18, 2026 | 1.41 | 1.45 | 1.34 | 1.34 | 1.34 | -5.30% | 1,772,760 |
| Jun 17, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 6.39% | 2,264,981 |
| Jun 16, 2026 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -1.12% | 1,452,585 |
| Jun 15, 2026 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 9.80% | 1,697,846 |
| Jun 12, 2026 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 9.37% | 2,651,733 |
| Jun 11, 2026 | 1.33 | 1.35 | 1.09 | 1.12 | 1.12 | -15.79% | 5,916,013 |
| Jun 5, 2026 | 1.40 | 1.42 | 1.32 | 1.33 | 1.33 | -5.67% | 1,640,684 |
| Jun 4, 2026 | 1.39 | 1.46 | 1.37 | 1.41 | 1.41 | -1.05% | 1,516,682 |
| Jun 3, 2026 | 1.41 | 1.45 | 1.37 | 1.43 | 1.43 | 1.42% | 1,951,828 |
| Jun 2, 2026 | 1.32 | 1.43 | 1.31 | 1.41 | 1.41 | 5.24% | 1,945,646 |
| Jun 1, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 6.80% | 1,806,908 |
| May 29, 2026 | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | 1.21% | 2,553,203 |
| May 28, 2026 | 1.28 | 1.30 | 1.21 | 1.24 | 1.24 | -3.14% | 1,706,707 |
| May 27, 2026 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 1,097,463 |
| May 26, 2026 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | -1.89% | 1,751,411 |
| May 25, 2026 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | 0.76% | 785,294 |
| May 22, 2026 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | 4.80% | 2,666,982 |
| May 21, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 5.93% | 2,515,575 |
| May 20, 2026 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -4.07% | 3,242,700 |
| May 19, 2026 | 1.35 | 1.36 | 1.23 | 1.23 | 1.23 | -7.87% | 3,639,289 |
| May 18, 2026 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -6.64% | 4,017,658 |
| May 15, 2026 | 1.59 | 1.62 | 1.41 | 1.43 | 1.43 | -9.78% | 3,953,699 |
| May 14, 2026 | 1.60 | 1.67 | 1.54 | 1.59 | 1.59 | -0.63% | 3,115,911 |
| May 13, 2026 | 1.53 | 1.60 | 1.46 | 1.60 | 1.60 | 2.90% | 3,096,929 |
| May 12, 2026 | 1.40 | 1.58 | 1.40 | 1.55 | 1.55 | 10.71% | 5,405,348 |
| May 11, 2026 | 1.33 | 1.42 | 1.31 | 1.40 | 1.40 | 4.87% | 2,333,135 |
| May 8, 2026 | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | 3.09% | 1,012,879 |