Skip to main content
Larvotto Resources Limited (ASX:LRV)
Australia flag Australia · Delayed Price · Currency is AUD
1.165
-0.040 (-3.32%)
At close: Dec 5, 2025

Larvotto Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.211.221.161.171.17-3.32%3,674,583
Dec 4, 20251.221.221.181.211.21-1.23%2,661,614
Dec 3, 20251.231.261.221.221.22-2,700,219
Dec 2, 20251.261.261.221.221.22-2.40%2,384,959
Dec 1, 20251.321.351.251.251.25-2.34%3,283,186
Nov 28, 20251.241.321.241.281.283.64%5,027,214
Nov 27, 20251.221.271.211.241.242.07%4,067,396
Nov 26, 20251.221.241.181.211.21-0.41%3,250,564
Nov 25, 20251.181.241.161.221.225.19%5,694,732
Nov 24, 20251.141.181.121.161.164.05%4,199,391
Nov 21, 20251.181.211.111.111.11-9.02%4,090,431
Nov 20, 20251.151.331.151.221.229.42%10,486,380
Nov 19, 20251.121.151.111.121.120.45%3,421,302
Nov 18, 20251.151.151.111.111.11-3.90%3,711,338
Nov 17, 20251.151.231.141.161.161.32%5,258,472
Nov 14, 20251.111.151.061.141.14-1.30%3,553,169
Nov 13, 20251.201.201.121.161.16-0.43%3,825,082
Nov 12, 20251.151.211.121.161.162.65%5,120,381
Nov 11, 20251.161.191.121.131.130.89%5,626,340
Nov 10, 20251.041.161.021.121.126.16%5,557,585
Nov 7, 20250.981.070.981.061.066.57%4,179,661
Nov 6, 20250.991.040.980.990.993.66%4,726,903
Nov 5, 20251.021.020.930.960.96-8.17%5,989,721
Nov 4, 20251.071.081.001.041.04-3.70%4,581,912
Nov 3, 20251.101.121.081.081.08-4.85%2,793,741
Oct 31, 20251.041.161.041.141.1410.19%5,466,768
Oct 30, 20251.121.131.021.031.03-7.62%4,989,420
Oct 29, 20251.071.141.061.121.124.69%5,497,738
Oct 28, 20251.131.131.021.071.07-8.97%10,334,630
Oct 27, 20251.211.251.161.171.170.43%10,506,820
Oct 24, 20251.251.261.171.171.17-3.32%5,808,957
Oct 23, 20251.161.301.151.211.212.12%6,904,595
Oct 22, 20251.281.281.171.181.18-9.58%8,760,829
Oct 21, 20251.381.401.291.311.311.16%7,661,606
Oct 20, 20251.401.441.291.291.294.03%8,747,669
Oct 17, 20251.291.331.221.241.24-3.50%13,098,170
Oct 16, 20251.151.311.101.291.29-7.22%15,972,120
Oct 15, 20251.151.421.151.391.3929.44%24,531,290
Oct 14, 20251.001.100.981.071.0721.59%19,463,250
Oct 13, 20250.830.940.830.880.886.67%12,498,290
Oct 10, 20250.870.870.820.830.83-5.71%7,176,304
Oct 9, 20250.890.900.810.880.882.94%14,327,870
Oct 8, 20250.860.860.820.850.85-1.16%5,701,700
Oct 7, 20250.880.880.830.860.860.58%6,578,515
Oct 6, 20250.900.910.860.860.86-3.39%4,998,015
Oct 3, 20250.870.900.850.890.892.91%7,965,343
Oct 2, 20250.830.860.810.860.865.52%11,672,820
Oct 1, 20250.760.820.750.820.828.67%13,476,840
Sep 30, 20250.790.790.740.750.75-1.96%6,148,113
Sep 29, 20250.750.780.740.770.774.08%8,006,883
Sep 26, 20250.790.790.730.740.74-6.37%7,310,571
Sep 25, 20250.710.790.710.790.798.28%9,586,490
Sep 24, 20250.700.750.700.730.732.84%8,202,170
Sep 23, 20250.670.750.670.710.717.63%11,139,890
Sep 22, 20250.650.680.650.660.663.15%6,079,641
Sep 19, 20250.640.650.630.640.640.79%6,366,602
Sep 18, 20250.660.660.620.630.63-4.55%6,033,063
Sep 17, 20250.690.700.660.660.66-5.04%5,153,694
Sep 16, 20250.700.700.690.700.702.21%3,800,141
Sep 15, 20250.730.730.680.680.68-4.90%4,801,886
Sep 12, 20250.700.730.700.720.723.62%7,243,658
Sep 11, 20250.670.710.670.690.692.99%2,920,182
Sep 10, 20250.680.690.670.670.67-1.47%2,652,087
Sep 9, 20250.710.710.680.680.68-2.16%3,858,356
Sep 8, 20250.700.710.670.700.70-4,979,372
Sep 5, 20250.730.730.690.700.70-3.47%2,797,168
Sep 4, 20250.730.760.710.720.722.86%6,906,286
Sep 3, 20250.690.710.680.700.702.94%5,557,208
Sep 2, 20250.700.710.680.680.68-2.16%3,268,023
Sep 1, 20250.690.720.680.700.702.96%4,759,231
Aug 29, 20250.670.690.660.680.680.75%1,571,684
Aug 28, 20250.690.690.660.670.67-2.90%2,689,522
Aug 27, 20250.680.720.680.690.692.22%4,680,499
Aug 26, 20250.670.690.670.680.68-0.74%1,996,696
Aug 25, 20250.690.700.670.680.68-3,817,535
Aug 22, 20250.680.700.670.680.68-1.45%2,409,341
Aug 21, 20250.700.710.680.690.69-0.72%1,127,952
Aug 20, 20250.700.700.660.700.700.72%4,307,195
Aug 19, 20250.730.740.690.690.69-6.12%5,112,171
Aug 18, 20250.750.780.730.740.740.68%4,065,058
Aug 15, 20250.740.770.730.730.73-2.01%2,528,130
Aug 14, 20250.720.750.710.750.754.20%2,282,457
Aug 13, 20250.740.750.710.720.72-2.05%2,342,751
Aug 12, 20250.760.780.730.730.73-3.31%2,432,628
Aug 11, 20250.780.800.750.760.76-1.31%2,382,465
Aug 8, 20250.740.770.730.770.774.79%3,000,099
Aug 7, 20250.770.790.730.730.73-2.67%3,358,177
Aug 6, 20250.750.780.750.750.752.04%3,300,232
Aug 5, 20250.730.740.710.740.744.26%3,507,729
Aug 4, 20250.720.730.700.710.71-0.70%3,460,667
Aug 1, 20250.740.750.710.710.71-5.33%1,951,816
Jul 31, 20250.760.810.750.750.75-2.60%2,401,627
Jul 30, 20250.760.810.750.770.77-3,221,778
Jul 29, 20250.720.780.710.770.779.22%5,625,603
Jul 28, 20250.710.740.680.710.711.44%4,379,956
Jul 25, 20250.720.730.690.700.70-4.14%5,355,315
Jul 22, 20250.780.790.720.730.73-7.64%4,868,253
Jul 21, 20250.850.860.790.790.79-0.63%5,629,342
Jul 18, 20250.780.800.770.790.790.64%1,656,581
Jul 17, 20250.800.810.770.790.79-1.26%3,217,602