Larvotto Resources Limited (ASX:LRV)
Australia · Delayed Price · Currency is AUD 0.7800
-0.0400 (-4.88%)
Oct 30, 2026, 4:14 PM AEDT
Larvotto Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -4.88% | 947,670 |
| Oct 29, 2026 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | - | 1,210,857 |
| Oct 28, 2026 | 0.80 | 0.83 | 0.79 | 0.82 | 0.82 | 7.19% | 1,425,144 |
| Oct 27, 2026 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | -0.65% | 975,236 |
| Oct 26, 2026 | 0.70 | 0.78 | 0.69 | 0.77 | 0.77 | 5.48% | 2,317,085 |
| Oct 23, 2026 | 0.77 | 0.78 | 0.72 | 0.73 | 0.73 | -8.18% | 3,176,581 |
| Oct 22, 2026 | 0.80 | 0.82 | 0.77 | 0.80 | 0.80 | -0.63% | 3,363,912 |
| Oct 21, 2026 | 0.84 | 0.85 | 0.80 | 0.80 | 0.80 | -4.76% | 1,698,344 |
| Oct 20, 2026 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | -0.59% | 1,878,779 |
| Oct 19, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -2.87% | 1,069,092 |
| Oct 16, 2026 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 3.57% | 1,176,015 |
| Oct 15, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -7.69% | 1,784,556 |
| Oct 14, 2026 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 4.00% | 1,641,955 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -3.85% | 1,921,230 |
| Oct 12, 2026 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -1.09% | 1,679,593 |
| Oct 9, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 1.10% | 1,051,113 |
| Oct 8, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -3.19% | 2,130,501 |
| Oct 7, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.09% | 1,989,616 |
| Oct 6, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -2.51% | 2,753,651 |
| Oct 5, 2026 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -4.33% | 3,332,097 |
| Oct 2, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.42% | 1,206,734 |
| Oct 1, 2026 | 1.09 | 1.11 | 1.05 | 1.06 | 1.06 | -3.21% | 1,537,812 |
| Sep 30, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | - | 1,037,527 |
| Sep 29, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | - | 487,119 |
| Sep 28, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 1,204,520 |
| Sep 25, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 1,327,892 |
| Sep 24, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 2,715,321 |
| Sep 23, 2026 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 2,030,808 |
| Sep 22, 2026 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 4.39% | 1,624,341 |
| Sep 21, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 2,562,409 |
| 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 |