ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

LRV Larvotto Resources Ltd

0.715
-0.085 (-10.62%)
Feb 28 2025 - Closed
Delayed by 20 minutes

LRV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2025 0.715 -0.085 -10.63% 0.80 0.80 0.705 6,871,263
Feb 27 2025 0.80 0.005 0.63% 0.80 0.84 0.79 1,269,650
Feb 26 2025 0.795 -0.035 -4.22% 0.82 0.835 0.79 2,562,560
Feb 25 2025 0.83 0.005 0.61% 0.83 0.835 0.80 2,282,145
Feb 24 2025 0.825 -0.05 -5.71% 0.85 0.85 0.7925 5,615,447
Feb 21 2025 0.875 -0.02 -2.23% 0.88 0.91 0.865 2,323,113
Feb 20 2025 0.895 0.04 4.68% 0.86 0.90 0.845 3,036,079
Feb 19 2025 0.855 -0.03 -3.39% 0.89 0.915 0.85 3,366,993
Feb 18 2025 0.885 0.065 7.93% 0.825 0.895 0.825 4,947,461
Feb 17 2025 0.82 -0.02 -2.38% 0.82 0.835 0.805 3,329,619
Feb 14 2025 0.84 0.02 2.44% 0.845 0.885 0.825 4,213,439
Feb 13 2025 0.82 -0.02 -2.38% 0.845 0.855 0.78 5,933,610
Feb 12 2025 0.84 -0.04 -4.55% 0.87 0.92 0.83 7,138,363
Feb 11 2025 0.88 0.04 4.76% 0.86 0.93 0.84 8,416,558
Feb 10 2025 0.84 0.065 8.39% 0.76 0.845 0.735 7,876,841
Feb 07 2025 0.775 0.055 7.64% 0.72 0.785 0.715 6,540,037
Feb 06 2025 0.72 0.035 5.11% 0.695 0.73 0.69 5,449,913
Feb 05 2025 0.685 0.035 5.38% 0.665 0.705 0.655 5,961,371
Feb 04 2025 0.65 0.05 8.33% 0.625 0.665 0.61 3,325,156
Feb 03 2025 0.60 -0.06 -9.09% 0.66 0.66 0.60 4,433,684
Jan 31 2025 0.66 0.02 3.13% 0.65 0.71 0.65 4,891,701
Jan 30 2025 0.64 -0.005 -0.78% 0.64 0.65 0.625 1,494,010
Jan 29 2025 0.645 0.04 6.61% 0.61 0.655 0.60 3,076,535
Jan 28 2025 0.605 -0.0175 -2.81% 0.61 0.62 0.595 5,598,203
Jan 24 2025 0.6225 -0.0425 -6.39% 0.65 0.65 0.62 3,410,180
Jan 23 2025 0.665 0.01 1.53% 0.645 0.705 0.64 4,051,971
Jan 22 2025 0.655 0.03 4.80% 0.62 0.67 0.61 2,105,500
Jan 21 2025 0.625 -0.04 -6.02% 0.66 0.665 0.5975 4,935,956
Jan 20 2025 0.665 -0.035 -5.00% 0.70 0.705 0.66 4,137,707
Jan 17 2025 0.70 0.02 2.94% 0.685 0.73 0.665 3,376,465
Jan 16 2025 0.68 -0.01 -1.45% 0.70 0.715 0.675 4,072,216
Jan 15 2025 0.69 -0.005 -0.72% 0.70 0.725 0.68 3,949,606
Jan 14 2025 0.695 0.005 0.72% 0.70 0.75 0.695 5,640,814
Jan 13 2025 0.69 -0.075 -9.80% 0.775 0.795 0.675 9,489,273
Jan 10 2025 0.765 0.11 16.79% 0.68 0.78 0.66 10,770,606
Jan 09 2025 0.655 -0.015 -2.24% 0.675 0.71 0.655 4,169,233
Jan 08 2025 0.67 0.06 9.84% 0.625 0.69 0.625 7,886,206
Jan 07 2025 0.61 0.0525 9.42% 0.60 0.655 0.59 6,113,369
Jan 06 2025 0.5575 -0.0175 -3.04% 0.585 0.585 0.545 2,616,590
Jan 03 2025 0.575 0.025 4.55% 0.57 0.59 0.535 6,697,448
Jan 02 2025 0.55 0.055 11.11% 0.51 0.575 0.51 3,576,876
Dec 30 2024 0.495 -0.005 -1.00% 0.495 0.51 0.495 1,395,246
Dec 30 2024 0.50 0.00 0.00% 0.50 0.52 0.49 1,604,350
Dec 27 2024 0.50 0.03 6.38% 0.475 0.515 0.475 2,776,585
Dec 23 2024 0.47 -0.03 -6.00% 0.505 0.505 0.4625 1,660,408
Dec 23 2024 0.50 0.05 11.11% 0.465 0.505 0.46 2,519,758
Dec 20 2024 0.45 0.02 4.65% 0.43 0.465 0.425 3,343,284
Dec 19 2024 0.43 -0.04 -8.51% 0.445 0.465 0.415 4,980,957
Dec 18 2024 0.47 -0.025 -5.05% 0.485 0.51 0.47 3,010,593
Dec 17 2024 0.495 0.065 15.12% 0.45 0.51 0.44 5,318,865
Dec 16 2024 0.43 -0.03 -6.52% 0.455 0.46 0.43 2,206,796
Dec 13 2024 0.46 -0.02 -4.17% 0.475 0.475 0.44 3,353,630
Dec 12 2024 0.48 0.00 0.00% 0.48 0.495 0.475 2,772,356
Dec 11 2024 0.48 -0.025 -4.95% 0.505 0.505 0.47 5,882,506
Dec 10 2024 0.505 -0.02 -3.81% 0.535 0.54 0.505 3,429,546
Dec 09 2024 0.525 -0.025 -4.55% 0.57 0.57 0.52 3,442,551
Dec 06 2024 0.55 0.01 1.85% 0.54 0.5575 0.525 4,086,047
Dec 05 2024 0.54 -0.04 -6.90% 0.55 0.595 0.535 6,779,695
Dec 04 2024 0.58 0.00 0.00% 0.58 0.58 0.58 0.00
Dec 03 2024 0.58 0.00 0.00% 0.58 0.58 0.58 0.00
Dec 02 2024 0.58 -0.06 -9.38% 0.71 0.735 0.565 11,014,203
Nov 29 2024 0.64 0.08 14.29% 0.56 0.655 0.555 5,612,499