Skip to main content
logo
Carnavale Resources Limited (ASX:CAV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
-0.0010 (-1.19%)
Sep 11, 2026, 11:40 AM AEST

Carnavale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20260.080.080.080.080.08-1.19%84,229
Sep 10, 20260.090.090.080.080.08-100,237
Sep 9, 20260.090.090.080.080.08-2.33%113,553
Sep 8, 20260.090.090.090.090.09-1.15%586,259
Sep 7, 20260.090.090.090.090.09-2.25%517,849
Sep 4, 20260.090.090.090.090.09-285,706
Sep 3, 20260.090.090.090.090.09-1.11%100,214
Sep 2, 20260.090.090.090.090.09-1.10%666,231
Sep 1, 20260.100.100.090.090.09-4.21%26,568
Aug 31, 20260.090.100.090.100.103.26%48,780
Aug 28, 20260.090.090.090.090.09-184,877
Aug 27, 20260.090.090.090.090.09-64,215
Aug 26, 20260.090.090.090.090.09-326,371
Aug 25, 20260.090.090.090.090.094.55%191,539
Aug 24, 20260.090.090.090.090.091.15%32,373
Aug 21, 20260.090.090.090.090.09-2.25%261,348
Aug 20, 20260.090.090.090.090.09-285,687
Aug 19, 20260.090.090.090.090.09-552
Aug 18, 20260.090.090.090.090.09-102,188
Aug 17, 20260.090.100.090.090.09-1.11%237,421
Aug 14, 20260.090.090.090.090.09-8.16%10,970
Aug 13, 20260.100.100.100.100.10-473,437
Aug 12, 20260.090.100.090.100.1013.95%792,682
Aug 11, 20260.090.090.090.090.093.61%691,115
Aug 10, 20260.090.090.080.080.08-2.35%444,643
Aug 7, 20260.090.090.090.090.09-67,368
Aug 6, 20260.090.090.090.090.091.19%175,953
Aug 5, 20260.080.080.080.080.082.44%288,237
Aug 4, 20260.080.080.080.080.082.50%314,283
Aug 3, 20260.080.080.080.080.082.56%53,578
Jul 31, 20260.080.080.080.080.081.30%17,145
Jul 30, 20260.080.080.080.080.081.32%96,686
Jul 29, 20260.080.080.080.080.08-1.30%11,695
Jul 28, 20260.080.080.080.080.08-6.10%218,685
Jul 24, 20260.080.080.080.080.08-1.20%117,733
Jul 23, 20260.080.080.080.080.08-100,102
Jul 22, 20260.080.080.080.080.082.47%3,575
Jul 21, 20260.080.080.080.080.083.85%407,924
Jul 20, 20260.080.080.080.080.08-1.27%196,773
Jul 17, 20260.080.080.080.080.08-272,093
Jul 16, 20260.080.080.080.080.08-22,368
Jul 15, 20260.080.080.080.080.08-144,707
Jul 14, 20260.080.080.080.080.08-2.47%489,893
Jul 13, 20260.080.080.080.080.08-1.22%95,948
Jul 10, 20260.080.080.080.080.08-1.20%69,386
Jul 9, 20260.080.080.080.080.081.22%501,832
Jul 8, 20260.080.080.080.080.08-1.20%490,724
Jul 7, 20260.080.080.080.080.08-83,671
Jul 6, 20260.080.080.080.080.082.47%17,012
Jul 3, 20260.080.090.080.080.081.25%1,916,670