Australia markets closed

Caravel Minerals Limited (CVV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2300-0.0250 (-9.80%)
At close: 03:24PM AEDT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.26000.26000.23000.23000.2300371,462
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
13 Sept 20220.26000.27000.26000.27000.2700182,869
12 Sept 20220.27000.27000.26500.27000.2700224,571
09 Sept 20220.26000.27000.25500.26500.2650337,560
08 Sept 20220.26000.27000.26000.26500.265033,090
07 Sept 20220.26500.26500.26000.26500.2650331,705
06 Sept 20220.27500.28000.27500.27500.2750154,331
05 Sept 20220.27500.28000.27500.28000.280097,731
02 Sept 20220.28000.28000.27500.28000.280093,654
01 Sept 20220.27500.28500.26500.27500.2750297,933
31 Aug 20220.27500.28000.27500.27750.2775162,932
30 Aug 20220.28000.28500.27500.27500.2750384,229
29 Aug 20220.28000.28500.27000.27500.2750130,464
26 Aug 20220.28500.28500.27000.28000.2800305,043
25 Aug 20220.27500.28500.27500.28500.2850190,944
24 Aug 20220.29000.29000.27500.28000.2800432,084
23 Aug 20220.27000.29000.27000.28500.2850665,531
22 Aug 20220.25000.27000.25000.26500.2650997,447
19 Aug 20220.25000.25500.24000.25000.2500353,824
18 Aug 20220.24000.26000.23000.25000.2500719,510
17 Aug 20220.23500.26500.23500.24000.2400300,087
16 Aug 20220.23500.24000.23500.24000.240043,374
15 Aug 20220.23000.24500.23000.24500.2450272,959
12 Aug 20220.23000.23500.22500.22500.2250145,939
11 Aug 20220.23000.24000.23000.24000.2400470,468
10 Aug 20220.23000.23500.23000.23000.2300130,547
09 Aug 20220.23500.24000.22000.23000.2300328,939
08 Aug 20220.20500.25000.20500.23500.2350609,685
05 Aug 20220.21500.21500.19750.20000.2000167,201
04 Aug 20220.19000.22000.17000.20000.2000424,242
03 Aug 20220.21000.21500.18500.18500.185062,577
02 Aug 20220.20000.20000.20000.20000.2000-
01 Aug 20220.20000.20000.20000.20000.2000-
29 July 20220.20000.20000.20000.20000.2000-
28 July 20220.20000.20000.20000.20000.200029,590
27 July 20220.19500.21500.19500.20000.2000222,004
26 July 20220.18000.19000.17500.19000.190060,716
25 July 20220.18000.18000.18000.18000.180033,380
22 July 20220.18000.18000.17500.17500.175064,207
21 July 20220.18500.18500.18000.18000.180077,505
20 July 20220.17000.18500.16500.18500.1850536,759
19 July 20220.18000.18000.16500.16500.1650173,701
18 July 20220.18000.18000.18000.18000.180031,987
15 July 20220.15500.17000.15000.17000.1700262,364
14 July 20220.15500.15500.15250.15500.155044,529
13 July 20220.15500.16500.14500.15000.1500686,526
12 July 20220.18500.18500.13500.14000.1400424,708
11 July 20220.19000.19000.18500.18500.185025,578
08 July 20220.18500.18500.18500.18500.185028,677
07 July 20220.16000.16500.16000.16500.165045,243
06 July 20220.16000.16500.16000.16500.1650527,832
05 July 20220.17000.17000.17000.17000.17002,837
04 July 20220.18000.18000.16500.16500.1650330,204
01 July 20220.16500.18000.16500.18000.180088,032
30 June 20220.18000.18000.16500.18000.1800149,532
29 June 20220.17000.18000.16500.18000.180073,425
28 June 20220.17000.18000.17000.17000.1700155,458
27 June 20220.16000.17000.16000.17000.1700178,159
24 June 20220.17500.17500.16500.17000.1700118,424
23 June 20220.18500.18500.17500.17500.17501,912,310
22 June 20220.20000.20000.19000.20000.2000210,082
21 June 20220.18500.19000.18000.19000.1900322,873
20 June 20220.19000.19000.17500.18500.1850186,756
17 June 20220.20000.20000.18500.18500.1850149,232
16 June 20220.18500.20000.18000.20000.2000387,494
15 June 20220.19000.19500.18500.18500.1850156,279
14 June 20220.20000.20000.17500.17500.1750402,261
10 June 20220.21000.21500.21000.21500.215055,419
09 June 20220.22000.22000.21000.21500.2150527,376
08 June 20220.21000.22000.20000.22000.2200449,996
07 June 20220.22000.22000.21000.22000.2200279,806
06 June 20220.21500.22000.21000.22000.220091,256
03 June 20220.20000.21500.20000.21000.2100439,880
02 June 20220.20000.20000.18000.19500.1950412,793
01 June 20220.20500.20500.19500.20000.200078,590
31 May 20220.20500.20500.19000.19500.1950301,986
30 May 20220.21000.21000.19500.19500.1950377,726
27 May 20220.20500.21500.20500.21000.2100397,300
26 May 20220.21500.21500.19000.20000.20001,214,266
25 May 20220.22000.22000.21500.22000.220044,025
24 May 20220.21500.23000.21500.22000.2200684,050
23 May 20220.22500.22500.21500.21500.215083,674
20 May 20220.23000.23000.23000.23000.2300238,942
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...