Larvotto Resources Limited (ASX:LRV)
Australia · Delayed Price · Currency is AUD 1.310
+0.060 (4.80%)
May 22, 2026, 4:10 PM AEST
Larvotto Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | - | 5.20% | 976,137 |
| 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 |
| May 7, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 3.60% | 1,895,272 |
| May 6, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 1,439,616 |
| May 5, 2026 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 0.40% | 1,368,456 |
| May 4, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | 0.40% | 1,115,102 |
| May 1, 2026 | 1.28 | 1.31 | 1.22 | 1.25 | 1.25 | 0.40% | 1,379,114 |
| Apr 30, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -1.97% | 1,218,929 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -5.58% | 1,895,217 |
| Apr 28, 2026 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -3.93% | 1,283,645 |
| Apr 27, 2026 | 1.35 | 1.45 | 1.33 | 1.40 | 1.40 | 4.48% | 2,010,361 |
| Apr 24, 2026 | 1.35 | 1.40 | 1.32 | 1.34 | 1.34 | -1.11% | 1,347,914 |
| Apr 23, 2026 | 1.38 | 1.47 | 1.34 | 1.36 | 1.36 | -1.09% | 2,474,583 |
| Apr 22, 2026 | 1.30 | 1.39 | 1.27 | 1.37 | 1.37 | 3.01% | 2,125,547 |
| Apr 21, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 0.38% | 1,570,195 |
| Apr 20, 2026 | 1.31 | 1.36 | 1.25 | 1.33 | 1.33 | 3.11% | 2,620,393 |
| Apr 17, 2026 | 1.27 | 1.31 | 1.23 | 1.29 | 1.29 | 2.80% | 2,081,883 |
| Apr 16, 2026 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -1.96% | 2,474,086 |
| Apr 15, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 8.51% | 2,462,353 |
| Apr 14, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | 2.62% | 1,526,735 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -6.91% | 2,266,081 |
| Apr 10, 2026 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 798,053 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.97% | 1,422,389 |
| Apr 8, 2026 | 1.14 | 1.27 | 1.13 | 1.26 | 1.26 | 17.76% | 4,869,868 |
| Apr 7, 2026 | 1.06 | 1.14 | 1.04 | 1.07 | 1.07 | 2.88% | 1,836,142 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | -5.45% | 2,077,956 |
| Apr 1, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 6.80% | 2,318,134 |
| Mar 31, 2026 | 1.05 | 1.05 | 0.96 | 1.03 | 1.03 | 1.98% | 2,828,165 |
| Mar 30, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -1.94% | 3,528,044 |
| Mar 27, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -3.29% | 2,060,901 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.06 | 1.07 | 1.07 | -7.79% | 3,275,160 |
| Mar 25, 2026 | 1.02 | 1.16 | 1.02 | 1.16 | 1.16 | 16.08% | 3,985,617 |
| Mar 24, 2026 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | 0.51% | 3,438,355 |
| Mar 23, 2026 | 1.03 | 1.06 | 0.95 | 0.99 | 0.99 | -7.91% | 6,936,308 |
| Mar 20, 2026 | 1.10 | 1.12 | 1.05 | 1.08 | 1.08 | -4.44% | 3,670,813 |
| Mar 19, 2026 | 1.14 | 1.16 | 1.09 | 1.13 | 1.13 | -7.41% | 4,434,198 |
| Mar 18, 2026 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -1.62% | 3,151,329 |
| Mar 17, 2026 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | 2.49% | 3,643,184 |
| Mar 16, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -4.74% | 5,766,845 |
| Mar 13, 2026 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -5.95% | 4,552,447 |
| Mar 12, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -1.82% | 2,930,125 |