tiprankstipranks
Alvo Minerals Limited (AU:ALV)
ASX:ALV
Australian Market
ALV
Alvo Minerals Limited
RESEARCH TOOLSreports

Alvo Minerals Limited (ALV) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
20,337
0.02
Apr 09, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
325,000
0.32
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
+8.33%
428,650
0.42
Apr 07, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Apr 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 03, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 02, 2026
0.02
0.02
0.02
0.02
0.02
+4.35%
129,475
0.12
Apr 01, 2026
0.03
0.03
0.02
0.02
0.02
-4.17%
860,436
0.79
Mar 31, 2026
0.02
0.02
0.02
0.02
0.02
+4.35%
263,100
0.24
Mar 30, 2026
0.02
0.02
0.02
0.02
0.02
-8.00%
67,700
0.06
Mar 27, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
165,929
0.15
Mar 26, 2026
0.02
0.03
0.02
0.03
0.03
+19.05%
150,000
0.13
Mar 25, 2026
0.02
0.02
0.02
0.02
0.02
-4.55%
1,617,682
1.48
Mar 24, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Mar 23, 2026
0.03
0.03
0.02
0.02
0.02
-21.43%
1,071,012
0.96
Mar 20, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
72,707
0.06
Mar 19, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
451,712
0.37
Mar 18, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
572,338
0.46
Mar 17, 2026
0.03
0.03
0.03
0.03
0.03
-9.38%
407,494
0.32
Mar 16, 2026
0.03
0.03
0.03
0.03
0.03
-8.57%
570,973
0.43
Mar 13, 2026
0.04
0.04
0.04
0.04
0.04
-10.26%
343,917
0.26
Mar 12, 2026
0.03
0.04
0.03
0.04
0.04
+21.88%
1,800,172
1.31
Mar 11, 2026
0.03
0.03
0.03
0.03
0.03
+3.23%
527,685
0.35
Mar 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,067,128
0.61
Mar 09, 2026
0.03
0.03
0.03
0.03
0.03
-3.13%
530,608
0.28
Mar 06, 2026
0.03
0.04
0.03
0.03
0.03
+6.67%
1,004,203
0.49
Mar 05, 2026
0.03
0.03
0.03
0.03
0.03
-3.23%
820,612
0.39
Mar 04, 2026
0.03
0.03
0.03
0.03
0.03
-8.82%
1,402,933
0.68
Mar 03, 2026
0.04
0.04
0.03
0.03
0.03
-2.86%
351,325
0.16
Mar 02, 2026
0.04
0.04
0.04
0.04
0.04
-2.78%
516,147
0.24
Feb 27, 2026
0.04
0.04
0.04
0.04
0.04
-5.26%
916,548
0.42
Feb 26, 2026
0.04
0.04
0.04
0.04
0.04
-2.56%
2,102,313
0.96
Feb 25, 2026
0.04
0.04
0.03
0.04
0.04
+8.33%
334,558
0.15
Feb 24, 2026
0.04
0.04
0.04
0.04
0.04
+2.86%
76,227
0.03
Feb 23, 2026
0.04
0.04
0.04
0.04
0.04
-7.89%
873,977
0.38
Feb 20, 2026
0.04
0.04
0.04
0.04
0.04
-7.32%
219,746
0.10
Feb 19, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
30,419
0.01
Feb 18, 2026
0.04
0.04
0.04
0.04
0.04
+7.89%
875,199
0.34
Feb 17, 2026
0.04
0.04
0.04
0.04
0.04
-2.56%
833,489
0.26
Feb 16, 2026
0.04
0.04
0.04
0.04
0.04
-7.14%
1,892,693
0.50
Feb 13, 2026
0.04
0.04
0.04
0.04
0.04
+2.44%
782,659
0.21
Feb 12, 2026
0.05
0.05
0.04
0.04
0.04
-10.87%
1,476,310
0.39
Feb 11, 2026
0.05
0.05
0.04
0.04
0.04
-4.35%
511,183
0.14
Feb 10, 2026
0.05
0.05
0.04
0.05
0.05
-6.12%
688,517
0.18
Feb 09, 2026
0.05
0.05
0.05
0.05
0.05
+16.67%
735,454
0.20
Feb 06, 2026
0.04
0.05
0.04
0.04
0.04
-4.55%
2,096,490
0.57
Feb 05, 2026
0.05
0.05
0.04
0.04
0.04
-8.33%
4,922,400
1.36
Feb 04, 2026
0.05
0.05
0.05
0.05
0.05
-9.43%
1,036,087
0.29
Feb 03, 2026
0.05
0.05
0.05
0.05
0.05
+6.00%
710,230
0.20
Feb 02, 2026
0.05
0.05
0.05
0.05
0.05
-3.85%
979,862
0.27
Rows:
50