CVV.AX - Caravel Minerals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20230.24500.24500.23500.24000.2400188,020
07 June 20230.24500.25000.24500.24500.2450150,066
06 June 20230.25000.26000.24000.24000.2400228,492
05 June 20230.25500.25500.24500.24500.2450150,704
02 June 20230.24500.24750.24500.24500.2450154,045
01 June 20230.24000.24500.24000.24000.2400292,450
31 May 20230.25000.25000.24500.24500.245064,942
30 May 20230.25500.25500.25000.25000.250049,208
29 May 20230.25000.26000.24500.26000.2600329,754
26 May 20230.26000.26000.24500.26000.2600424,320
25 May 20230.24500.26000.24500.25500.2550468,580
24 May 20230.25500.25500.24000.24000.2400510,891
23 May 20230.26000.26000.24500.26000.2600354,928
22 May 20230.27000.27000.25000.26000.2600136,715
19 May 20230.25500.27000.24500.27000.27001,084,344
18 May 20230.25000.26000.25000.25000.2500173,538
17 May 20230.24000.24000.23000.24000.2400315,466
16 May 20230.25000.25000.24000.24000.2400466,449
15 May 20230.25000.25000.24000.24000.2400276,680
12 May 20230.25000.26500.24500.25000.2500296,144
11 May 20230.24500.24500.24000.24500.2450212,764
10 May 20230.23500.24500.23000.24000.2400288,404
09 May 20230.24000.24000.23000.23000.2300271,129
08 May 20230.25500.26500.23500.24000.2400423,867
05 May 20230.23500.24000.22000.22000.2200393,119
04 May 20230.23500.24000.23000.23000.2300552,848
03 May 20230.23000.24000.23000.23000.2300233,789
02 May 20230.23000.24000.23000.23500.2350735,667
01 May 20230.27500.27500.23500.23500.23501,127,150
28 Apr 20230.26500.27000.26000.26000.2600101,237
27 Apr 20230.26500.27000.25500.25500.2550444,681
26 Apr 20230.26500.28000.26500.26500.2650255,445
24 Apr 20230.29000.29000.26000.26500.2650881,463
21 Apr 20230.29000.29000.28500.29000.2900264,071
20 Apr 20230.27000.28500.27000.28500.2850428,323
19 Apr 20230.28000.28000.27000.27000.2700508,388
18 Apr 20230.29500.30000.27000.28000.2800970,890
17 Apr 20230.31000.31000.29000.29500.2950898,026
14 Apr 20230.31000.35000.30000.30500.30502,258,223
13 Apr 20230.24500.28500.24500.28500.28501,627,786
12 Apr 20230.24500.24500.23000.24000.2400195,200
11 Apr 20230.24500.24500.24500.24500.245052,967
06 Apr 20230.25000.25000.24500.24500.245033,260
05 Apr 20230.25000.25000.24000.25000.2500156,332
04 Apr 20230.24000.25000.24000.25000.250074,486
03 Apr 20230.25000.25000.23500.23500.2350387,520
31 Mar 20230.24500.26000.24500.25000.2500298,719
30 Mar 20230.20000.24500.20000.24500.24501,195,519
29 Mar 2023------
28 Mar 20230.20000.20000.19000.20000.2000753,224
27 Mar 20230.20000.20000.19500.20000.2000196,564
24 Mar 20230.20500.20500.19500.19500.1950189,885
23 Mar 20230.20500.20500.20000.20500.2050261,520
22 Mar 20230.20000.20000.20000.20000.2000331,288
21 Mar 20230.19500.20000.19000.20000.2000325,028
20 Mar 20230.19000.19500.19000.19500.195095,327
17 Mar 20230.19000.20000.18500.18500.1850453,691
16 Mar 20230.19000.19000.18000.18500.1850718,534
15 Mar 20230.20000.20500.20000.20000.2000388,984
14 Mar 20230.20000.20000.19000.20000.2000210,344
13 Mar 20230.21500.21500.20000.20000.2000331,153
10 Mar 20230.21500.22000.20500.21000.2100189,523
09 Mar 20230.20500.21500.20500.21000.2100246,526
08 Mar 20230.22000.22000.21000.21000.2100184,540
07 Mar 20230.22000.22000.22000.22000.2200114,090
06 Mar 20230.22500.22500.22000.22250.222598,209
03 Mar 20230.22500.23000.22500.22500.225099,462
02 Mar 20230.24000.24000.22000.22000.2200212,255
01 Mar 20230.24000.24000.23000.23000.230030,762
28 Feb 20230.23000.24000.23000.24000.2400250,772
27 Feb 20230.24000.24000.21500.22000.2200952,369
24 Feb 20230.24000.24000.23000.23000.2300196,314
23 Feb 20230.25000.25000.23500.24000.2400243,241
22 Feb 20230.25000.25000.24000.24500.2450299,085
21 Feb 20230.24000.24500.23500.24500.2450131,316
20 Feb 20230.24500.27500.22500.22500.2250667,461
17 Feb 20230.24500.24500.24500.24500.245015,869
16 Feb 20230.24000.24500.23500.24500.2450101,151
15 Feb 20230.24500.24500.23000.23000.2300277,962
14 Feb 20230.23000.24500.23000.23000.2300605,642
13 Feb 20230.25000.26000.23000.23000.2300650,421
10 Feb 20230.26000.26000.24500.25500.2550405,009
09 Feb 20230.26500.27000.26000.26500.2650112,097
08 Feb 20230.27750.27750.26000.26500.2650296,384
07 Feb 20230.26500.27500.26000.27500.2750256,965
06 Feb 20230.31000.31000.25500.25500.25501,658,878
03 Feb 20230.29500.31500.29000.30500.3050844,386
02 Feb 20230.29000.29500.29000.29500.2950724,461
01 Feb 20230.28500.29500.28000.28500.2850546,165
31 Jan 20230.27500.29000.27000.29000.2900661,862
30 Jan 20230.24500.27500.24500.26500.2650993,028
27 Jan 20230.24000.25500.24000.24000.2400646,651
25 Jan 20230.24500.25000.24000.24000.2400423,214
24 Jan 20230.24000.24000.23500.24000.2400233,190
23 Jan 20230.24000.24500.23500.23500.2350649,750
20 Jan 20230.24000.24500.24000.24000.2400404,668
19 Jan 20230.24000.24000.23500.24000.240063,233
18 Jan 20230.24000.24000.23000.23500.2350840,218
17 Jan 20230.24000.24000.23500.23500.2350448,903
16 Jan 20230.24500.25000.24000.24000.2400958,478
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...