Skip to main content
logo
Carnavale Resources Limited (ASX:CAV)
Australia flag Australia · Delayed Price · Currency is AUD
0.1350
-0.0100 (-6.90%)
Jan 30, 2026, 3:58 PM AEST

Carnavale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.150.150.130.140.14-6.90%1,896,329
Jan 29, 20260.150.150.140.150.157.41%1,197,785
Jan 28, 20260.140.140.130.140.148.00%391,381
Jan 27, 20260.140.140.130.130.13-10.71%490,956
Jan 23, 20260.130.140.120.140.1412.00%2,538,822
Jan 22, 20260.120.130.120.130.138.70%891,137
Jan 21, 20260.120.120.110.120.12-1,080,821
Jan 20, 20260.130.130.120.120.12-4.17%605,007
Jan 19, 20260.100.130.100.120.1222.45%1,058,450
Jan 16, 20260.100.100.100.100.10-2.00%651,951
Jan 15, 20260.100.110.100.100.10-533,535
Jan 14, 20260.090.100.090.100.107.53%1,572,305
Jan 13, 20260.100.100.090.090.09-389,050
Jan 12, 20260.090.100.090.090.09-2.11%893,825
Jan 9, 20260.100.100.090.100.101.06%706,985
Jan 8, 20260.090.100.090.090.09-1.05%285,518
Jan 7, 20260.090.100.090.100.102.15%221,151
Jan 6, 20260.090.100.090.090.091.09%190,942
Jan 5, 20260.090.090.090.090.09-872,315
Jan 2, 20260.090.090.090.090.09-579,103
Dec 31, 20250.090.090.090.090.09-964,841
Dec 30, 20250.090.090.090.090.09-3.16%464,195
Dec 29, 20250.090.100.090.100.105.56%811,285
Dec 24, 20250.090.090.090.090.091.12%285,676
Dec 23, 20250.090.090.090.090.09-2.20%8,384
Dec 22, 20250.090.090.090.090.09-2.15%701,739
Dec 19, 20250.090.090.090.090.094.49%614,321
Dec 18, 20250.090.090.090.090.09-5.32%550,990
Dec 17, 20250.090.100.090.090.091.08%296,955
Dec 16, 20250.100.100.090.090.09-5.10%442,208
Dec 15, 20250.090.100.090.100.106.52%510,051
Dec 12, 20250.090.100.090.090.09-3.16%1,204,205
Dec 11, 20250.090.100.090.100.101.06%117,020
Dec 10, 20250.090.090.090.090.096.82%1,567,656
Dec 9, 20250.090.100.090.090.091.15%1,718,407
Dec 8, 20250.090.090.090.090.09-2.25%49,474
Dec 5, 20250.090.090.090.090.093.49%-
Dec 4, 20250.090.090.090.090.09-3.37%-
Dec 3, 20250.090.090.090.090.094.71%-
Dec 2, 20250.090.090.090.090.092.41%-
Dec 1, 20250.080.080.080.080.0810.67%-
Nov 28, 20250.090.090.080.080.07-16.67%543,773
Nov 27, 20250.080.090.060.090.0920.00%384,850
Nov 26, 20250.080.080.060.080.07-946,200
Nov 25, 20250.080.080.080.080.07-595,400
Nov 24, 20250.080.080.080.080.07-81,663
Nov 21, 20250.080.080.080.080.07-144,506
Nov 20, 20250.080.080.080.080.07-452,556
Nov 19, 20250.060.080.060.080.07-373,624
Nov 18, 20250.080.080.080.080.07-856,620