Larvotto Resources Limited (ASX:LRV)
Australia
· Delayed Price · Currency is AUD 1.165
-0.040 (-3.32%)
At close: Dec 5, 2025
Larvotto Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -3.32% | 3,674,583 |
| Dec 4, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -1.23% | 2,661,614 |
| Dec 3, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | - | 2,700,219 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 2,384,959 |
| Dec 1, 2025 | 1.32 | 1.35 | 1.25 | 1.25 | 1.25 | -2.34% | 3,283,186 |
| Nov 28, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | 3.64% | 5,027,214 |
| Nov 27, 2025 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 2.07% | 4,067,396 |
| Nov 26, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -0.41% | 3,250,564 |
| Nov 25, 2025 | 1.18 | 1.24 | 1.16 | 1.22 | 1.22 | 5.19% | 5,694,732 |
| Nov 24, 2025 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 4.05% | 4,199,391 |
| Nov 21, 2025 | 1.18 | 1.21 | 1.11 | 1.11 | 1.11 | -9.02% | 4,090,431 |
| Nov 20, 2025 | 1.15 | 1.33 | 1.15 | 1.22 | 1.22 | 9.42% | 10,486,380 |
| Nov 19, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | 0.45% | 3,421,302 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.90% | 3,711,338 |
| Nov 17, 2025 | 1.15 | 1.23 | 1.14 | 1.16 | 1.16 | 1.32% | 5,258,472 |
| Nov 14, 2025 | 1.11 | 1.15 | 1.06 | 1.14 | 1.14 | -1.30% | 3,553,169 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -0.43% | 3,825,082 |
| Nov 12, 2025 | 1.15 | 1.21 | 1.12 | 1.16 | 1.16 | 2.65% | 5,120,381 |
| Nov 11, 2025 | 1.16 | 1.19 | 1.12 | 1.13 | 1.13 | 0.89% | 5,626,340 |
| Nov 10, 2025 | 1.04 | 1.16 | 1.02 | 1.12 | 1.12 | 6.16% | 5,557,585 |
| Nov 7, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 6.57% | 4,179,661 |
| Nov 6, 2025 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | 3.66% | 4,726,903 |
| Nov 5, 2025 | 1.02 | 1.02 | 0.93 | 0.96 | 0.96 | -8.17% | 5,989,721 |
| Nov 4, 2025 | 1.07 | 1.08 | 1.00 | 1.04 | 1.04 | -3.70% | 4,581,912 |
| Nov 3, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -4.85% | 2,793,741 |
| Oct 31, 2025 | 1.04 | 1.16 | 1.04 | 1.14 | 1.14 | 10.19% | 5,466,768 |
| Oct 30, 2025 | 1.12 | 1.13 | 1.02 | 1.03 | 1.03 | -7.62% | 4,989,420 |
| Oct 29, 2025 | 1.07 | 1.14 | 1.06 | 1.12 | 1.12 | 4.69% | 5,497,738 |
| Oct 28, 2025 | 1.13 | 1.13 | 1.02 | 1.07 | 1.07 | -8.97% | 10,334,630 |
| Oct 27, 2025 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | 0.43% | 10,506,820 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -3.32% | 5,808,957 |
| Oct 23, 2025 | 1.16 | 1.30 | 1.15 | 1.21 | 1.21 | 2.12% | 6,904,595 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -9.58% | 8,760,829 |
| Oct 21, 2025 | 1.38 | 1.40 | 1.29 | 1.31 | 1.31 | 1.16% | 7,661,606 |
| Oct 20, 2025 | 1.40 | 1.44 | 1.29 | 1.29 | 1.29 | 4.03% | 8,747,669 |
| Oct 17, 2025 | 1.29 | 1.33 | 1.22 | 1.24 | 1.24 | -3.50% | 13,098,170 |
| Oct 16, 2025 | 1.15 | 1.31 | 1.10 | 1.29 | 1.29 | -7.22% | 15,972,120 |
| Oct 15, 2025 | 1.15 | 1.42 | 1.15 | 1.39 | 1.39 | 29.44% | 24,531,290 |
| Oct 14, 2025 | 1.00 | 1.10 | 0.98 | 1.07 | 1.07 | 21.59% | 19,463,250 |
| Oct 13, 2025 | 0.83 | 0.94 | 0.83 | 0.88 | 0.88 | 6.67% | 12,498,290 |
| Oct 10, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -5.71% | 7,176,304 |
| Oct 9, 2025 | 0.89 | 0.90 | 0.81 | 0.88 | 0.88 | 2.94% | 14,327,870 |
| Oct 8, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -1.16% | 5,701,700 |
| Oct 7, 2025 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | 0.58% | 6,578,515 |
| Oct 6, 2025 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -3.39% | 4,998,015 |
| Oct 3, 2025 | 0.87 | 0.90 | 0.85 | 0.89 | 0.89 | 2.91% | 7,965,343 |
| Oct 2, 2025 | 0.83 | 0.86 | 0.81 | 0.86 | 0.86 | 5.52% | 11,672,820 |
| Oct 1, 2025 | 0.76 | 0.82 | 0.75 | 0.82 | 0.82 | 8.67% | 13,476,840 |
| Sep 30, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -1.96% | 6,148,113 |
| Sep 29, 2025 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 4.08% | 8,006,883 |