Larvotto Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.435 | 1.470 | 1.340 | 1.375 | 1.375 | 6,098,692 |
| 2026-02-04 | 1.480 | 1.505 | 1.425 | 1.430 | 1.430 | 3,105,477 |
| 2026-02-03 | 1.330 | 1.450 | 1.325 | 1.445 | 1.445 | 4,211,753 |
| 2026-02-02 | 1.345 | 1.375 | 1.310 | 1.325 | 1.325 | 4,882,591 |
| 2026-01-30 | 1.500 | 1.540 | 1.380 | 1.405 | 1.405 | 5,447,646 |
| 2026-01-29 | 1.485 | 1.540 | 1.425 | 1.540 | 1.540 | 6,550,516 |
| 2026-01-28 | 1.475 | 1.530 | 1.455 | 1.480 | 1.480 | 4,743,137 |
| 2026-01-27 | 1.650 | 1.670 | 1.445 | 1.475 | 1.475 | 5,668,882 |
| 2026-01-23 | 1.520 | 1.610 | 1.520 | 1.580 | 1.580 | 2,961,922 |
| 2026-01-22 | 1.565 | 1.565 | 1.463 | 1.470 | 1.470 | 3,823,160 |
| 2026-01-21 | 1.510 | 1.595 | 1.490 | 1.535 | 1.535 | 4,542,647 |
| 2026-01-20 | 1.450 | 1.470 | 1.390 | 1.460 | 1.460 | 2,897,092 |
| 2026-01-19 | 1.400 | 1.495 | 1.400 | 1.450 | 1.450 | 3,828,557 |
| 2026-01-16 | 1.460 | 1.500 | 1.370 | 1.380 | 1.380 | 6,624,073 |
| 2026-01-15 | 1.505 | 1.580 | 1.445 | 1.455 | 1.455 | 5,559,829 |
| 2026-01-14 | 1.420 | 1.490 | 1.380 | 1.485 | 1.485 | 5,652,540 |
| 2026-01-13 | 1.320 | 1.450 | 1.315 | 1.385 | 1.385 | 9,233,710 |
| 2026-01-12 | 1.200 | 1.295 | 1.200 | 1.295 | 1.295 | 4,521,771 |
| 2026-01-09 | 1.205 | 1.225 | 1.175 | 1.190 | 1.190 | 3,170,101 |
| 2026-01-08 | 1.230 | 1.250 | 1.165 | 1.210 | 1.210 | 2,617,274 |
| 2026-01-07 | 1.240 | 1.295 | 1.225 | 1.235 | 1.235 | 2,519,844 |
| 2026-01-06 | 1.195 | 1.265 | 1.190 | 1.225 | 1.225 | 4,139,489 |
| 2026-01-05 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 2,209,702 |
| 2026-01-02 | 1.170 | 1.200 | 1.165 | 1.180 | 1.180 | 1,947,937 |
| 2025-12-31 | 1.200 | 1.200 | 1.168 | 1.170 | 1.170 | 1,737,273 |
| 2025-12-30 | 1.170 | 1.223 | 1.120 | 1.200 | 1.200 | 5,538,013 |
| 2025-12-29 | 1.135 | 1.205 | 1.110 | 1.180 | 1.180 | 5,133,536 |
| 2025-12-24 | 1.120 | 1.155 | 1.110 | 1.115 | 1.115 | 2,001,979 |
| 2025-12-23 | 1.130 | 1.160 | 1.090 | 1.095 | 1.095 | 2,649,338 |
| 2025-12-22 | 1.040 | 1.120 | 1.025 | 1.115 | 1.115 | 3,466,897 |
| 2025-12-19 | 1.035 | 1.048 | 0.995 | 1.020 | 1.020 | 4,005,260 |
| 2025-12-18 | 1.050 | 1.050 | 1.005 | 1.025 | 1.025 | 3,085,068 |
| 2025-12-17 | 1.025 | 1.085 | 1.020 | 1.055 | 1.055 | 3,768,234 |
| 2025-12-16 | 1.090 | 1.090 | 1.015 | 1.020 | 1.020 | 3,980,370 |
| 2025-12-15 | 1.105 | 1.135 | 1.075 | 1.095 | 1.095 | 1,600,584 |
| 2025-12-12 | 1.130 | 1.145 | 1.075 | 1.100 | 1.100 | 3,214,381 |
| 2025-12-11 | 1.195 | 1.230 | 1.090 | 1.105 | 1.105 | 4,867,930 |
| 2025-12-10 | 1.085 | 1.190 | 1.075 | 1.180 | 1.180 | 7,325,966 |
| 2025-12-09 | 1.150 | 1.150 | 1.085 | 1.085 | 1.085 | 4,949,554 |
| 2025-12-08 | 1.170 | 1.185 | 1.135 | 1.150 | 1.150 | 3,184,726 |
| 2025-12-05 | 1.210 | 1.220 | 1.163 | 1.165 | 1.165 | 3,674,583 |
| 2025-12-04 | 1.215 | 1.220 | 1.180 | 1.205 | 1.205 | 2,661,614 |
| 2025-12-03 | 1.230 | 1.260 | 1.218 | 1.220 | 1.220 | 2,700,219 |
| 2025-12-02 | 1.255 | 1.255 | 1.215 | 1.220 | 1.220 | 2,384,959 |
| 2025-12-01 | 1.320 | 1.345 | 1.245 | 1.250 | 1.250 | 3,283,186 |
| 2025-11-28 | 1.235 | 1.320 | 1.235 | 1.280 | 1.280 | 5,027,214 |
| 2025-11-27 | 1.220 | 1.270 | 1.205 | 1.235 | 1.235 | 4,067,396 |
| 2025-11-26 | 1.220 | 1.235 | 1.180 | 1.210 | 1.210 | 3,250,564 |
| 2025-11-25 | 1.180 | 1.240 | 1.160 | 1.215 | 1.215 | 5,694,732 |
| 2025-11-24 | 1.140 | 1.180 | 1.120 | 1.155 | 1.155 | 4,199,391 |
| 2025-11-21 | 1.175 | 1.205 | 1.105 | 1.110 | 1.110 | 4,090,431 |
| 2025-11-20 | 1.150 | 1.330 | 1.150 | 1.220 | 1.220 | 10,486,383 |
| 2025-11-19 | 1.115 | 1.150 | 1.105 | 1.115 | 1.115 | 3,421,302 |
| 2025-11-18 | 1.145 | 1.150 | 1.105 | 1.110 | 1.110 | 3,711,338 |
| 2025-11-17 | 1.145 | 1.230 | 1.135 | 1.155 | 1.155 | 5,258,472 |
| 2025-11-14 | 1.110 | 1.153 | 1.055 | 1.140 | 1.140 | 3,553,169 |
| 2025-11-13 | 1.195 | 1.195 | 1.120 | 1.155 | 1.155 | 3,825,082 |
| 2025-11-12 | 1.150 | 1.210 | 1.115 | 1.160 | 1.160 | 5,120,381 |
| 2025-11-11 | 1.160 | 1.190 | 1.115 | 1.130 | 1.130 | 5,626,340 |
| 2025-11-10 | 1.120 | 1.160 | 1.110 | 1.120 | 1.120 | 5,557,585 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.