Skip to main content
logo
Carnavale Resources Limited (ASX:CAV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0870
+0.0820 (1,640.00%)
Dec 9, 2025, 9:59 AM AEST

Carnavale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 20250.080.080.060.080.0725.00%132,199
Nov 13, 20250.080.080.060.060.06-20.00%441,947
Nov 12, 20250.080.080.080.080.07-106,666
Nov 11, 20250.080.080.080.080.07-33,236
Nov 10, 20250.080.080.080.080.0711.11%302,839
Nov 7, 20250.060.060.060.070.07-51,033
Nov 6, 20250.080.080.060.070.07-425,557
Nov 5, 20250.060.060.060.070.07-10.00%480,000
Nov 4, 20250.080.080.080.080.07-26,666
Nov 3, 20250.080.080.080.080.07-385,373
Oct 31, 20250.080.080.080.080.07-100,130
Oct 30, 20250.080.080.080.080.0725.00%22,133
Oct 28, 20250.060.060.060.060.06-3,333
Oct 27, 20250.080.080.060.060.06-20.00%604,565
Oct 24, 20250.080.080.080.080.07-291,911
Oct 23, 20250.080.080.080.080.0711.11%1,544,810
Oct 22, 20250.080.080.060.070.07-10.00%498,741
Oct 21, 20250.080.080.080.080.07-729,271
Oct 20, 20250.080.080.080.080.07-16.67%2,038,837
Oct 17, 20250.080.090.080.090.099.09%228,967
Oct 16, 20250.080.080.080.080.0810.00%183,756
Oct 15, 20250.080.090.080.080.07-1,397,312
Oct 14, 20250.080.080.080.080.0711.11%2,180,850
Oct 13, 20250.080.080.060.070.06-10.00%39,364
Oct 10, 20250.080.080.080.080.07-151,467
Oct 9, 20250.080.080.060.080.07-1,095,325
Oct 8, 20250.080.080.080.080.07-603,346
Oct 7, 20250.080.080.060.080.07-2,238,484
Oct 6, 20250.080.080.060.080.0711.11%1,589,606
Oct 1, 20250.060.060.060.070.0612.50%7,333
Sep 30, 20250.080.080.060.060.06-20.00%23,199
Sep 29, 20250.060.080.060.080.0711.11%880,687
Sep 26, 20250.060.060.060.070.0612.50%30,003
Sep 25, 20250.060.060.060.060.06-1,016,669
Sep 23, 20250.060.060.060.060.06-20.00%145,351