Australia markets close in 2 hours 27 minutes

Caravel Minerals Limited (CVV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0880+0.0020 (+2.33%)
As of 12:13PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20200.08400.08800.08400.08800.0880777,582
30 Nov 20200.08500.09100.08300.08600.08603,159,401
27 Nov 20200.09500.09500.08100.08300.08301,826,286
26 Nov 20200.09500.09800.09400.09500.09501,441,623
25 Nov 20200.08900.09900.08900.09500.09501,366,770
24 Nov 20200.08600.09100.08600.08900.0890349,395
23 Nov 20200.09200.09200.09000.09000.0900254,629
20 Nov 20200.09200.09200.09200.09200.0920-
19 Nov 20200.09200.09200.09200.09200.0920-
18 Nov 20200.09400.09400.09100.09200.0920223,308
17 Nov 20200.09300.09400.09300.09400.0940564,505
16 Nov 20200.09400.09400.09400.09400.0940-
13 Nov 20200.09400.09400.09400.09400.094028,363
12 Nov 20200.09700.09700.09700.09700.097026,339
11 Nov 20200.09500.09900.09500.09900.0990127,017
10 Nov 20200.09500.09500.08600.08700.0870134,767
09 Nov 20200.09500.09600.09500.09500.0950101,000
06 Nov 20200.09900.09900.08900.09500.095081,875
05 Nov 20200.09900.09900.09400.09400.09407,237
04 Nov 20200.08600.08600.08600.08600.0860-
03 Nov 20200.08600.08600.08600.08600.086050,000
02 Nov 20200.08800.09200.08600.09000.0900314,645
30 Oct 20200.09900.10000.08600.08600.0860721,167
29 Oct 20200.08700.09600.08500.09600.0960567,360
28 Oct 20200.09000.09300.08300.09000.0900812,758
27 Oct 20200.09800.09800.09000.09000.09001,446,560
26 Oct 20200.10000.10500.09200.09300.09301,416,933
23 Oct 20200.10500.11000.10500.10500.1050194,175
22 Oct 20200.10500.11000.10500.10500.1050472,400
21 Oct 20200.10000.11000.10000.11000.1100884,797
20 Oct 20200.11000.12000.10000.10000.10002,135,782
19 Oct 20200.12000.12000.10500.10500.10502,173,832
16 Oct 20200.12500.12500.11500.11500.11501,379,667
15 Oct 20200.11000.13500.11000.13000.13009,337,918
14 Oct 20200.10000.11500.09900.11000.11002,061,225
13 Oct 20200.09700.10500.09400.10000.10004,410,788
12 Oct 20200.09400.09700.09400.09500.09501,200,796
09 Oct 20200.09000.09100.08900.09100.0910324,469
08 Oct 20200.09000.09200.08800.08900.0890419,410
07 Oct 20200.09400.09400.09000.09000.0900192,786
06 Oct 20200.09600.09600.09100.09100.0910287,547
05 Oct 20200.09600.09800.09500.09800.0980531,335
02 Oct 20200.09600.09700.09600.09600.0960200,722
01 Oct 20200.10000.10000.09500.09800.09802,914,238
30 Sep 20200.10500.10500.10000.10500.1050887,831
29 Sep 20200.11000.11000.10000.10000.1000594,417
28 Sep 20200.10500.11000.10500.10500.1050664,609
25 Sep 20200.10500.11000.10500.11000.1100671,511
24 Sep 20200.10500.10500.10000.10000.10001,933,646
23 Sep 20200.11500.12000.10500.10500.10501,417,680
22 Sep 20200.11500.11500.11000.11000.1100752,165
21 Sep 20200.10000.11500.10000.11500.11501,561,406
18 Sep 20200.09500.10500.09500.10000.10001,039,553
17 Sep 20200.09500.09800.09400.09500.09501,495,757
16 Sep 20200.10500.11000.09200.09200.09202,684,101
15 Sep 20200.09600.10500.09500.10500.10501,029,451
14 Sep 20200.10000.10500.09200.09300.09301,752,894
11 Sep 20200.11500.11500.09800.10000.10002,604,398
10 Sep 20200.10000.12500.09900.10500.10506,645,394
09 Sep 20200.09000.09600.08700.09600.09605,585,748
08 Sep 20200.07700.09100.07700.09000.09004,835,922
07 Sep 20200.07400.07700.07300.07600.0760997,172
04 Sep 20200.07500.07900.06800.07500.07504,163,882
03 Sep 20200.06300.07800.06300.07800.078011,276,155
02 Sep 20200.05300.06500.05300.06300.06303,975,049
01 Sep 20200.05800.05900.05400.05400.05401,749,900
31 Aug 20200.06100.06100.05600.05700.05702,649,035
28 Aug 20200.05800.06800.05800.06000.06004,146,918
27 Aug 20200.05600.05800.05500.05600.05601,765,121
26 Aug 20200.05400.05800.05400.05600.05601,929,817
25 Aug 20200.05700.05700.05200.05400.05401,660,323
24 Aug 20200.04800.05900.04800.05900.05902,722,209
21 Aug 20200.04400.04900.04400.04900.04903,314,430
20 Aug 20200.04500.04700.04400.04400.04403,054,132
19 Aug 20200.04700.04700.04700.04700.0470155,000
18 Aug 20200.04500.04700.04500.04700.0470290,400
17 Aug 20200.04700.04700.04300.04300.043083,056
14 Aug 20200.04500.04500.04300.04300.043077,444
13 Aug 20200.04200.04500.04200.04500.0450105,000
12 Aug 20200.04500.04500.04400.04400.0440431,396
11 Aug 20200.04500.04600.04500.04600.0460649,940
10 Aug 20200.04300.04500.04300.04500.0450613,843
07 Aug 20200.04400.04400.04200.04200.0420368,768
06 Aug 20200.04300.04400.04300.04400.0440279,752
05 Aug 20200.04000.04000.04000.04000.040070,000
04 Aug 20200.04100.04100.04100.04100.04108,049
03 Aug 20200.04100.04100.04100.04100.0410171,951
31 Jul 20200.03800.03800.03800.03800.0380-
30 Jul 20200.03800.03800.03800.03800.0380-
29 Jul 20200.04000.04100.03800.03800.0380414,738
28 Jul 20200.04000.04100.03900.03900.0390495,624
27 Jul 20200.04200.04200.04000.04000.04001,099,396
24 Jul 20200.04200.04200.04100.04100.0410146,091
23 Jul 20200.04200.04200.04100.04200.0420837,112
22 Jul 20200.04200.04300.04100.04300.0430671,524
21 Jul 20200.04300.04300.04100.04100.0410123,523
20 Jul 20200.04400.04400.04100.04100.0410554,330
17 Jul 20200.04300.04300.04300.04300.0430190,000
16 Jul 20200.04500.04500.04300.04300.0430397,599
15 Jul 20200.04700.04800.04300.04300.04301,165,215
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...