LRV.AX(LRV.AX)
LRV.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $1.12 | $1.15 | $1.12 | $1.12 | 483,222 |
| 7/30/2026 | $1.11 | $1.13 | $1.08 | $1.09 | 1.13M |
| 7/29/2026 | $1.12 | $1.14 | $1.11 | $1.11 | 627,839 |
| 7/28/2026 | $1.17 | $1.17 | $1.12 | $1.12 | 636,562 |
| 7/27/2026 | $1.15 | $1.18 | $1.14 | $1.16 | 706,495 |
| 7/24/2026 | $1.14 | $1.14 | $1.12 | $1.13 | 685,686 |
| 7/23/2026 | $1.17 | $1.20 | $1.16 | $1.17 | 738,991 |
| 7/22/2026 | $1.11 | $1.16 | $1.09 | $1.15 | 1.10M |
| 7/21/2026 | $1.05 | $1.09 | $1.00 | $1.07 | 2.80M |
| 7/20/2026 | $1.00 | $1.06 | $0.98 | $1.04 | 2.77M |
| 7/17/2026 | $1.13 | $1.13 | $1.02 | $1.02 | 4.22M |
| 7/16/2026 | $1.23 | $1.23 | $1.14 | $1.15 | 3.71M |
| 7/15/2026 | $1.23 | $1.25 | $1.20 | $1.23 | 1.45M |
| 7/14/2026 | $1.25 | $1.25 | $1.19 | $1.23 | 2.68M |
| 7/13/2026 | $1.27 | $1.28 | $1.25 | $1.26 | 454,444 |
| 7/10/2026 | $1.25 | $1.29 | $1.24 | $1.26 | 667,405 |
| 7/9/2026 | $1.22 | $1.24 | $1.18 | $1.20 | 1.25M |
| 7/8/2026 | $1.26 | $1.27 | $1.23 | $1.24 | 737,719 |
| 7/7/2026 | $1.27 | $1.29 | $1.25 | $1.27 | 902,639 |
| 7/6/2026 | $1.29 | $1.30 | $1.25 | $1.27 | 1.12M |
| 7/3/2026 | $1.24 | $1.29 | $1.23 | $1.27 | 1.11M |
| 7/2/2026 | $1.18 | $1.22 | $1.17 | $1.22 | 603,751 |
| 7/1/2026 | $1.22 | $1.23 | $1.17 | $1.18 | 1.12M |
| 6/30/2026 | $1.22 | $1.23 | $1.19 | $1.22 | 2.35M |
| 6/29/2026 | $1.23 | $1.24 | $1.20 | $1.21 | 978,241 |
| 6/26/2026 | $1.22 | $1.25 | $1.20 | $1.20 | 1.17M |
| 6/25/2026 | $1.24 | $1.25 | $1.19 | $1.21 | 1.52M |
| 6/24/2026 | $1.28 | $1.29 | $1.23 | $1.26 | 1.08M |
| 6/23/2026 | $1.33 | $1.34 | $1.28 | $1.29 | 1.21M |
| 6/22/2026 | $1.30 | $1.33 | $1.29 | $1.30 | 898,437 |
| 6/19/2026 | $1.32 | $1.36 | $1.27 | $1.29 | 2.00M |
| 6/18/2026 | $1.41 | $1.45 | $1.34 | $1.34 | 1.77M |
| 6/17/2026 | $1.35 | $1.45 | $1.35 | $1.42 | 2.26M |
| 6/16/2026 | $1.34 | $1.36 | $1.31 | $1.33 | 1.45M |
| 6/15/2026 | $1.27 | $1.36 | $1.27 | $1.35 | 1.70M |
| 6/12/2026 | $1.20 | $1.25 | $1.18 | $1.23 | 2.65M |
| 6/11/2026 | $1.33 | $1.35 | $1.09 | $1.12 | 5.92M |
| 6/10/2026 | $1.33 | $1.33 | $1.33 | $1.33 | - |
| 6/9/2026 | $1.33 | $1.33 | $1.33 | $1.33 | - |
| 6/5/2026 | $1.40 | $1.42 | $1.32 | $1.33 | 1.64M |
| 6/4/2026 | $1.39 | $1.46 | $1.37 | $1.41 | 1.52M |
| 6/3/2026 | $1.41 | $1.45 | $1.37 | $1.43 | 1.95M |
| 6/2/2026 | $1.32 | $1.43 | $1.31 | $1.41 | 1.95M |
| 6/1/2026 | $1.26 | $1.34 | $1.25 | $1.34 | 1.81M |
| 5/29/2026 | $1.26 | $1.33 | $1.24 | $1.25 | 2.55M |
| 5/28/2026 | $1.27 | $1.30 | $1.21 | $1.24 | 1.71M |
| 5/27/2026 | $1.30 | $1.34 | $1.27 | $1.27 | 1.10M |
| 5/26/2026 | $1.34 | $1.35 | $1.26 | $1.30 | 1.75M |
| 5/25/2026 | $1.34 | $1.37 | $1.30 | $1.32 | 785,294 |
| 5/22/2026 | $1.30 | $1.35 | $1.29 | $1.31 | 2.67M |
| 5/21/2026 | $1.23 | $1.27 | $1.23 | $1.25 | 2.52M |
| 5/20/2026 | $1.23 | $1.24 | $1.15 | $1.18 | 3.24M |
| 5/19/2026 | $1.35 | $1.36 | $1.23 | $1.23 | 3.64M |
| 5/18/2026 | $1.42 | $1.42 | $1.30 | $1.34 | 4.02M |
| 5/15/2026 | $1.59 | $1.62 | $1.41 | $1.43 | 3.95M |
| 5/14/2026 | $1.60 | $1.67 | $1.54 | $1.59 | 3.12M |
| 5/13/2026 | $1.53 | $1.60 | $1.46 | $1.60 | 3.10M |
| 5/12/2026 | $1.40 | $1.58 | $1.40 | $1.55 | 5.41M |
| 5/11/2026 | $1.33 | $1.42 | $1.31 | $1.40 | 2.33M |
| 5/8/2026 | $1.29 | $1.34 | $1.27 | $1.34 | 1.01M |
| 5/7/2026 | $1.27 | $1.32 | $1.27 | $1.30 | 1.90M |
| 5/6/2026 | $1.26 | $1.28 | $1.23 | $1.25 | 1.44M |
| 5/5/2026 | $1.24 | $1.27 | $1.22 | $1.26 | 1.37M |
| 5/4/2026 | $1.31 | $1.31 | $1.24 | $1.25 | 1.12M |