Australia markets close in 9 minutes

Caravel Minerals Limited (CVV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700+0.0150 (+5.88%)
As of 03:42PM AEDT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.26500.27000.26000.27000.2700253,588
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
13 Jan 20230.24500.25000.24500.24500.24501,407,246
12 Jan 20230.23000.25000.23000.24000.24003,239,998
11 Jan 20230.22750.23000.22750.23000.2300494,384
10 Jan 20230.22500.22500.22000.22000.2200673,198
09 Jan 20230.22000.23000.22000.22000.2200393,843
06 Jan 20230.21500.21500.21500.21500.215050,616
05 Jan 20230.20500.21250.20500.21000.2100334,004
04 Jan 20230.18000.20500.18000.20500.2050160,292
03 Jan 20230.19000.19000.17500.18000.1800326,767
30 Dec 20220.19500.19500.19000.19500.195011,365
29 Dec 20220.20500.20500.19000.19500.1950167,198
28 Dec 20220.20000.20500.20000.20500.2050591
23 Dec 20220.20000.20250.20000.20000.2000130,664
22 Dec 20220.20500.20500.19500.19500.195086,376
21 Dec 20220.20500.20500.20000.20000.2000105,376
20 Dec 20220.21000.21500.20250.20500.2050431,179
19 Dec 20220.20000.22000.20000.21000.2100451,136
16 Dec 20220.20000.20000.19000.19000.190025,050
15 Dec 20220.20000.20000.20000.20000.200088,090
14 Dec 20220.21000.21000.18500.19000.1900299,218
13 Dec 20220.21000.21250.21000.21000.210022,587
12 Dec 20220.20000.21000.20000.21000.2100475,266
09 Dec 20220.20000.20000.19500.20000.2000126,199
08 Dec 20220.20500.20500.19000.20000.2000608,734
07 Dec 20220.20500.20500.20500.20500.205021,172
06 Dec 20220.21500.21500.20500.20500.2050614,263
05 Dec 20220.22000.22000.21000.21000.2100498,891
02 Dec 20220.21500.21500.21000.21000.2100191,504
01 Dec 20220.22000.22000.22000.22000.220038,387
30 Nov 20220.22000.22000.22000.22000.2200101,000
29 Nov 20220.22500.22500.22000.22000.2200234,920
28 Nov 20220.22500.22500.21500.22500.2250602,907
25 Nov 20220.22500.22500.22500.22500.225016,581
24 Nov 20220.23000.23000.22000.22000.220079,420
23 Nov 20220.23000.23000.22000.23000.2300237,252
22 Nov 20220.23000.23000.21500.23000.2300540,220
21 Nov 20220.23500.23500.23000.23000.230044,123
18 Nov 20220.23000.23500.23000.23000.2300265,274
17 Nov 20220.22000.23000.21500.23000.2300312,170
16 Nov 20220.22000.22000.21250.22000.2200428,508
15 Nov 20220.21500.21500.21500.21500.2150-
14 Nov 20220.21500.21500.21500.21500.2150116,650
11 Nov 20220.23000.23000.21500.21500.2150289,357
10 Nov 20220.22500.23000.22500.22500.22504,142
09 Nov 20220.22000.22500.22000.22000.220020,607
08 Nov 20220.21000.21000.21000.21000.21009,538
07 Nov 20220.21000.22500.21000.22000.2200109,700
04 Nov 20220.20500.20500.20500.20500.20502,460
03 Nov 20220.21000.21000.21000.21000.2100145,140
02 Nov 20220.22000.22000.22000.22000.22003,000
01 Nov 20220.23750.24500.23000.23000.230013,521
31 Oct 20220.23000.23000.22000.22000.22008,832
28 Oct 20220.22500.23000.22000.23000.230020,147
27 Oct 20220.21500.22500.21500.22500.2250206,754
26 Oct 20220.22000.22000.21000.21500.215037,796
25 Oct 20220.21000.22000.21000.22000.220063,080
24 Oct 20220.21000.21000.21000.21000.21002,355
21 Oct 20220.20000.21000.20000.21000.2100139,681
20 Oct 20220.19500.20000.19500.20000.2000114,750
19 Oct 20220.23000.23000.19500.19500.1950956,982
18 Oct 20220.22000.23000.21000.23000.2300310,090
17 Oct 20220.23000.23000.21500.21500.2150241,138
14 Oct 20220.24500.24500.22500.22500.2250162,587
13 Oct 20220.24500.24500.24000.24000.2400100,694
12 Oct 20220.25000.25000.24500.24500.245065,200
11 Oct 20220.26000.26000.25000.25000.2500142,950
10 Oct 20220.23000.26000.23000.26000.2600459,058
07 Oct 20220.26000.26000.23000.23000.2300387,431
06 Oct 20220.25500.25500.25000.25500.255062,421
05 Oct 20220.26000.26000.25500.25500.255085,149
04 Oct 20220.25000.26000.24500.25000.2500342,807
03 Oct 20220.23000.25000.23000.25000.2500176,868
30 Sept 20220.20000.21500.20000.20500.205071,753
29 Sept 20220.21500.21500.19000.20000.2000354,002
28 Sept 20220.22000.22000.22000.22000.22009,217
27 Sept 20220.22000.22000.21000.21000.210071,478
26 Sept 20220.22000.22500.22000.22000.220090,900
23 Sept 20220.22000.23000.22000.23000.2300128,779
21 Sept 20220.24000.24500.22000.22000.2200136,009
20 Sept 20220.25000.25000.24500.24500.245051,281
19 Sept 20220.26000.26000.25000.25000.250039,027
16 Sept 20220.26000.26000.24500.24500.2450147,960
15 Sept 20220.27000.27000.26000.26000.2600275,273
14 Sept 20220.25000.27000.24000.26000.2600223,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...