Carnavale Resources Limited (CAV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:44PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,162,000 |
| 11 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,162,000 |
| 10 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 326,977 |
| 08 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,327,277 |
| 07 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,891,025 |
| 04 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,306,323 |
| 03 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,918,182 |
| 02 Oct 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 11,702,787 |
| 01 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,280,715 |
| 30 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,531,679 |
| 27 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,600,000 |
| 26 Sept 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 6,356 |
| 25 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,041,000 |
| 24 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 2,326,000 |
| 23 Sept 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 210,000 |
| 20 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 81,459 |
| 19 Sept 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 8,393,318 |
| 18 Sept 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,262,500 |
| 17 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 256,000 |
| 16 Sept 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,214,718 |
| 13 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 19,640,371 |
| 12 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 10 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 461,972 |
| 09 Sept 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 665,000 |
| 06 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,037,600 |
| 05 Sept 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 226,000 |
| 04 Sept 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 183,008 |
| 03 Sept 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,386,488 |
| 02 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,500,000 |
| 30 Aug 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 840,286 |
| 29 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,000 |
| 28 Aug 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,500,000 |
| 27 Aug 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 16,247 |
| 26 Aug 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 542,500 |
| 23 Aug 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 732,986 |
| 22 Aug 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 10,000 |
| 21 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
| 20 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 526,590 |
| 19 Aug 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,115,307 |
| 16 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 610,785 |
| 15 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 230,500 |
| 14 Aug 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 13 Aug 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 32,009 |
| 12 Aug 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,510,000 |
| 09 Aug 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 500,000 |
| 08 Aug 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,105,000 |
| 07 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Aug 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,200,000 |
| 05 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,000 |
| 02 Aug 2024 | 0.0040 | 0.0045 | 0.0030 | 0.0040 | 0.0040 | 12,432,318 |
| 01 Aug 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,008,724 |
| 31 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 161,999 |
| 30 July 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,079,000 |
| 29 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,719,524 |
| 26 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,286,776 |
| 25 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,000 |
| 24 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 3,970,000 |
| 23 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,167,000 |
| 22 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 123,001 |
| 19 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
| 18 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 17 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,750 |
| 16 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 July 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 355,000 |
| 12 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 520,000 |
| 11 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,000 |
| 10 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,100,000 |
| 09 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
| 08 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 4,165,000 |
| 05 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,379,384 |
| 04 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,769,830 |
| 03 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,031,658 |
| 02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 206,809 |
| 01 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,211 |
| 28 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,225,009 |
| 27 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 687,296 |
| 26 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 16,849,012 |
| 25 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 23,333,032 |
| 24 June 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 4,889,651 |
| 21 June 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 920,002 |
| 20 June 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 1,220,000 |
| 19 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 18 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 17 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 53,800 |
| 14 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,612,555 |
| 13 June 2024 | 0.0050 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 24,846,009 |
| 12 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 245,000 |
| 11 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 340,000 |
| 07 June 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,100,410 |
| 06 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 855,400 |
| 05 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,550 |
| 04 June 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 4,581,656 |
| 03 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,195,803 |
| 31 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
| 30 May 2024 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 1,461,792 |
| 29 May 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,595,760 |
| 28 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 75,917 |
| 27 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,355,838 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.