Australia markets open in 56 minutes

Caravel Minerals Limited (CVV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1600+0.0050 (+3.23%)
At close: 04:10PM AEDT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.15500.16000.15000.16000.1600425,675
20 Feb 20240.15500.16000.15000.16000.1600425,675
19 Feb 20240.15000.15500.15000.15500.1550329,854
16 Feb 20240.14500.15000.14000.15000.1500126,514
15 Feb 20240.14500.15000.14000.14000.1400317,899
14 Feb 20240.14500.15500.14000.15500.1550128,202
13 Feb 20240.15500.15500.14500.14500.145032,071
12 Feb 20240.15500.15500.14000.14500.1450189,678
09 Feb 20240.15000.15000.15000.15000.1500157,819
08 Feb 20240.15500.15500.15000.15000.1500951,527
07 Feb 20240.15500.15500.15500.15500.155091,458
06 Feb 20240.15500.16000.15500.15500.155099,183
05 Feb 20240.16000.16250.15500.15500.1550231,311
02 Feb 20240.16500.16500.16000.16000.160088,169
01 Feb 20240.16000.16000.16000.16000.160076,750
31 Jan 20240.17500.17500.16500.16500.1650434,970
30 Jan 20240.17000.17500.16500.17500.1750472,122
29 Jan 20240.17000.17000.16500.17000.1700401,281
25 Jan 20240.17000.17500.16500.17500.1750111,098
24 Jan 20240.17000.17000.16500.17000.1700131,376
23 Jan 20240.17500.17500.16500.17000.1700527,809
22 Jan 20240.18000.18000.17000.17500.1750347,258
19 Jan 20240.18000.18000.17500.18000.180099,197
18 Jan 20240.17500.17500.17000.17500.1750121,228
17 Jan 20240.17000.17500.17000.17500.1750218,773
16 Jan 20240.17500.17500.17500.17500.175045,682
15 Jan 20240.18000.18000.18000.18000.1800119,551
12 Jan 20240.18000.18000.17500.18000.1800127,498
11 Jan 20240.18000.18000.17500.18000.180080,627
10 Jan 20240.18000.18000.17000.17000.1700217,894
09 Jan 20240.17500.18500.17000.18500.1850359,295
08 Jan 20240.17250.17500.17000.17000.170027,295
05 Jan 20240.17000.18000.17000.17250.1725228,100
04 Jan 20240.18000.18000.16500.16500.1650381,778
03 Jan 20240.18000.18250.18000.18000.1800231,140
02 Jan 20240.18000.18000.17000.18000.1800129,642
29 Dec 20230.17500.18500.17500.18500.185052,815
28 Dec 20230.17000.18000.17000.18000.180069,303
27 Dec 20230.18000.18000.17000.17500.1750313,282
22 Dec 20230.18000.18500.17500.18500.185036,657
21 Dec 20230.18000.18500.17500.17500.175095,965
20 Dec 20230.19000.19000.17500.18000.1800124,925
19 Dec 20230.18500.19000.17500.19000.1900350,806
18 Dec 20230.19500.19500.18000.19000.1900343,989
15 Dec 20230.18500.19500.18500.19500.1950381,602
14 Dec 20230.18500.19500.18000.18000.1800731,003
13 Dec 20230.19500.20000.18500.18500.1850406,940
12 Dec 20230.19000.20000.18500.20000.2000118,419
11 Dec 20230.18000.19000.18000.19000.1900500,336
08 Dec 20230.19000.19500.16500.16500.1650773,603
07 Dec 20230.21000.21000.19000.19500.1950519,307
06 Dec 20230.22000.22000.20500.21000.2100315,055
05 Dec 20230.22000.22000.21500.22000.2200293,806
04 Dec 20230.21500.22000.21250.22000.2200316,344
01 Dec 20230.21500.21500.20500.20500.2050465,644
30 Nov 20230.20000.21000.19500.21000.2100915,673
29 Nov 20230.19500.20000.18500.19500.1950378,807
28 Nov 20230.19000.19500.18500.19500.1950481,998
27 Nov 20230.19500.20000.19000.19000.1900519,379
24 Nov 20230.19000.19000.18500.19000.1900307,163
23 Nov 20230.18000.19000.18000.19000.1900812,649
22 Nov 20230.20000.20000.18000.18500.18501,077,791
21 Nov 20230.18500.23000.18500.19000.19001,400,443
20 Nov 20230.17000.18000.16000.18000.1800559,333
17 Nov 20230.16500.17000.16000.17000.1700622,436
16 Nov 20230.17000.17000.15250.15500.1550507,424
15 Nov 20230.15500.16500.15500.16500.1650260,989
14 Nov 20230.16000.16500.15500.15500.1550444,701
13 Nov 20230.16000.16500.15500.16000.1600252,989
10 Nov 20230.15000.15500.15000.15500.1550156,895
09 Nov 20230.15000.15500.15000.15500.1550105,903
08 Nov 20230.16000.16000.15000.15000.1500128,154
07 Nov 20230.16000.16000.15000.16000.1600188,848
06 Nov 20230.15000.16000.14500.15000.1500330,430
03 Nov 20230.14500.15000.13500.15000.1500182,354
02 Nov 20230.14500.14500.13000.13000.1300177,623
01 Nov 20230.14500.14500.14000.14500.145017,736
31 Oct 20230.15000.15000.14000.14500.145062,971
30 Oct 20230.15500.15500.14500.15000.1500157,538
27 Oct 20230.15500.16000.14000.15000.1500318,772
26 Oct 20230.16500.16500.15500.16000.160041,363
25 Oct 20230.16000.16500.15000.16000.1600410,245
24 Oct 20230.13500.16000.13500.16000.1600892,168
23 Oct 20230.14000.14000.13000.13000.1300526,946
20 Oct 20230.13500.14000.13000.14000.1400449,220
19 Oct 20230.13500.13500.13000.13000.1300174,659
18 Oct 20230.14000.14000.13500.13500.1350167,654
17 Oct 20230.13500.13500.13500.13500.1350189,259
16 Oct 20230.13500.13500.13000.13000.1300162,451
13 Oct 20230.13500.13500.13500.13500.1350431,464
12 Oct 20230.14000.14000.13500.14000.140029,139
11 Oct 20230.14000.14000.13500.13500.1350416,319
10 Oct 20230.14500.14500.14000.14500.14501,125,595
09 Oct 20230.14500.14500.14000.14250.142572,587
06 Oct 20230.14500.14500.14500.14500.145049,567
05 Oct 20230.15000.15000.14500.15000.1500239,200
04 Oct 20230.15500.16500.15000.15500.1550168,308
03 Oct 20230.16000.16000.15000.15500.1550341,843
02 Oct 20230.15500.16000.15500.16000.1600144,744
29 Sept 20230.15000.16000.15000.16000.1600173,018
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...