Carnavale Resources Limited (ASX:CAV)
Australia · Delayed Price · Currency is AUD 0.1150
0.00 (0.00%)
Apr 23, 2026, 2:00 PM AEST
Carnavale Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 851,866 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 36,824 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 241,920 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 7,710 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 226,550 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 312,847 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 565,685 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 315,366 |
| Feb 19, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 310,514 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 697,524 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 257,814 |
| Feb 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 717,417 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 397,583 |
| Feb 12, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 914,960 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 652,562 |