Carnavale Resources Limited (ASX:CAV)
Australia · Delayed Price · Currency is AUD 0.1200
0.00 (0.00%)
May 14, 2026, 2:40 PM AEST
Carnavale Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 339,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 672,847 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 793,485 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 117,423 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 209,093 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 268,342 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 253,081 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 104,424 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 120,796 |
| May 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 358,702 |
| Apr 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 462,222 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 422,704 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 16,738 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 137,291 |
| Apr 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 1,095,899 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 161,878 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 168,833 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 55,275 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 525,638 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 112,891 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,590 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 280,296 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 50,005 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 409,032 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 204,442 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 171,091 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 61,700 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 150,921 |
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 680,302 |
| Apr 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.53% | 301,873 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.33% | 759,949 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 291,477 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.15% | 34,778 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 767,444 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.04% | 307,285 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.08% | 112,377 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.04% | 588,539 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -1.01% | 904,034 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.91% | 1,767,354 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 599,096 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 822,609 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 697,904 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 579,535 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 202,256 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 54,937 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 355,748 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 149,868 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 467,478 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 78,000 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 496,800 |