Larvotto Resources Ltd Historical Data - LRV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Larvotto Resources Ltd (LRV)
Larvotto Resources Ltd (LRV) Historical

Larvotto Resources Ltd (LRV)

0.66

0.02

(3.13%)

Closed January 31 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	2.32558139535	0.645	0.71	0.595	4034222	0.63139033	DE
4	0.15	29.4117647059	0.51	0.795	0.51	5035513	0.6583815	DE
12	0.05	8.19672131148	0.61	0.795	0.415	4339777	0.57789717	DE
26	0.54	450	0.12	0.795	0.115	5013264	0.45527106	DE
52	0.589	829.577464789	0.071	0.795	0.058	3295905	0.37495234	DE
156	0.48	266.666666667	0.18	0.795	0.058	1368261	0.34844553	DE
260	0.52	371.428571429	0.14	0.795	0.058	1335374	0.34458507	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738214100	0.64	-0.005	-0.78	0.64	0.65	0.625	1494010
1738127700	0.645	0.04	6.61	0.61	0.655	0.6	3076535
1738041300	0.605	-0.0175	-2.81	0.61	0.62	0.595	5598203
1737695700	0.6225	-0.0425	-6.39	0.65	0.65	0.62	3410180
1737609300	0.665	0.01	1.53	0.645	0.705	0.64	4051971
1737522900	0.655	0.03	4.80	0.62	0.67	0.61	2105500
1737436500	0.625	-0.04	-6.02	0.66	0.665	0.5975	4935956
1737350100	0.665	-0.035	-5.00	0.7	0.705	0.66	4137707
1737090900	0.7	0.02	2.94	0.685	0.73	0.665	3376465
1737004500	0.68	-0.01	-1.45	0.7	0.715	0.675	4072216
1736918100	0.6899999	-0.005	-0.72	0.7	0.725	0.68	3949606
1736831700	0.6949999	0.005	0.72	0.7	0.75	0.6949999	5640814
1736745300	0.6899999	-0.075	-9.80	0.775	0.795	0.675	9489273
1736486100	0.765	0.11	16.79	0.68	0.78	0.66	10770606
1736399700	0.655	-0.015	-2.24	0.675	0.71	0.655	4169233
1736313300	0.67	0.06	9.84	0.625	0.6899999	0.625	7886206
1736226900	0.61	0.0525	9.42	0.6	0.655	0.59	6113369
1736140500	0.5575	-0.0175	-3.04	0.585	0.585	0.545	2616590
1735881300	0.575	0.025	4.55	0.5699999	0.59	0.535	6697448
1735794900	0.55	0.055	11.11	0.51	0.575	0.51	3576876
1735617660	0.495	-0.005	-1.00	0.495	0.51	0.495	1395246
1735535700	0.5	0	0.00	0.5	0.52	0.49	1604350
1735276500	0.5	0.03	6.38	0.475	0.515	0.475	2776585
1735014060	0.47	-0.03	-6.00	0.505	0.505	0.4625	1660408
1734930900	0.5	0.05	11.11	0.465	0.505	0.46	2519758
1734671700	0.45	0.02	4.65	0.43	0.465	0.425	3343284
1734585300	0.43	-0.04	-8.51	0.445	0.465	0.415	4980957
1734498900	0.47	-0.025	-5.05	0.485	0.51	0.47	3010593
1734412500	0.495	0.065	15.12	0.45	0.51	0.44	5318865
1734326100	0.43	-0.03	-6.52	0.455	0.46	0.43	2206796
1734066900	0.46	-0.02	-4.17	0.475	0.475	0.44	3353630
1733980500	0.48	0	0.00	0.48	0.495	0.475	2772356
1733894100	0.48	-0.025	-4.95	0.505	0.505	0.47	5882506
1733807700	0.505	-0.02	-3.81	0.535	0.54	0.505	3429546
1733721300	0.525	-0.025	-4.55	0.5699999	0.5699999	0.52	3442551
1733462100	0.55	0.01	1.85	0.54	0.5575	0.525	4086047
1733375700	0.54	-0.04	-6.90	0.55	0.595	0.535	6779695
1733289300	0.58	0	0.00	0.58	0.58	0.58	0
1733202900	0.58	0	0.00	0.58	0.58	0.58	0
1733116500	0.58	-0.06	-9.38	0.71	0.735	0.5649999	11014203
1732857300	0.64	0.08	14.29	0.56	0.655	0.555	5612499
1732770900	0.56	0.06	12.00	0.5	0.56	0.495	2812551
1732684500	0.5	0.025	5.26	0.48	0.515	0.475	3003662
1732598100	0.475	-0.015	-3.06	0.48	0.49	0.47	2159859
1732511700	0.49	0.02	4.26	0.495	0.52	0.48	3057829
1732252500	0.47	-0.025	-5.05	0.5	0.51	0.46	2595840
1732166100	0.495	-0.045	-8.33	0.55	0.555	0.48	5008716
1732079700	0.54	-0.045	-7.69	0.585	0.5925	0.535	4035564
1731993300	0.585	0.03	5.41	0.575	0.625	0.575	4192256
1731906900	0.555	0.07	14.43	0.48	0.5699999	0.48	4263459
1731647700	0.485	0.01	2.11	0.475	0.495	0.475	2301847
1731561300	0.475	-0.015	-3.06	0.495	0.51	0.445	5070096
1731474900	0.49	-0.01	-2.00	0.49	0.52	0.47	3294236
1731388500	0.5	-0.105	-17.36	0.5699999	0.575	0.495	7372698
1731302100	0.605	-0.02	-3.20	0.63	0.635	0.6	1749251
1731042900	0.625	0.045	7.76	0.5699999	0.625	0.5699999	6208737
1730956500	0.58	-0.065	-10.08	0.61	0.62	0.5699999	6356732
1730870100	0.645	-0.03	-4.44	0.665	0.735	0.64	5185896
1730783700	0.675	0.015	2.27	0.67	0.68	0.635	2318909
1730697300	0.66	-0.02	-2.94	0.685	0.6949999	0.615	3630965
1730438100	0.68	-0.04	-5.56	0.675	0.705	0.665	3204879
1730351700	0.72	0.015	2.13	0.705	0.765	0.6899999	6865496

Larvotto Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions