Skip to main content
logo
Carnavale Resources Limited (ASX:CAV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0820
+0.0020 (2.50%)
Aug 4, 2026, 3:04 PM AEST

Carnavale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20260.080.080.080.080.08-508,044
Jul 1, 20260.080.080.080.080.08-4.76%443,684
Jun 30, 20260.080.080.080.080.081.20%132,248
Jun 29, 20260.090.090.080.080.08-2.35%436,522
Jun 26, 20260.090.090.080.090.097.59%98,392
Jun 25, 20260.080.090.080.080.081.28%381,825
Jun 24, 20260.080.080.080.080.08-9.30%1,055,632
Jun 23, 20260.090.090.080.090.09-3.37%766,641
Jun 22, 20260.090.090.090.090.09-3.26%447,168
Jun 19, 20260.090.090.090.090.091.10%108,279
Jun 18, 20260.090.090.090.090.09-167,212
Jun 17, 20260.090.100.090.090.091.11%91,474
Jun 16, 20260.090.100.090.090.09-3.23%529,482
Jun 15, 20260.090.100.090.090.092.20%64,583
Jun 12, 20260.090.090.090.090.09-334,049
Jun 11, 20260.100.100.090.090.09-5.21%212,889
Jun 10, 20260.100.100.100.100.10-151,730
Jun 9, 20260.100.100.100.100.10-2.04%223,321
Jun 5, 20260.100.100.100.100.10-2.00%31,633
Jun 4, 20260.100.100.100.100.102.04%227,547
Jun 3, 20260.100.100.100.100.10-115,604
Jun 2, 20260.100.100.100.100.101.03%191,393
Jun 1, 20260.100.100.100.100.101.04%90,454
May 29, 20260.100.100.100.100.10-4.00%129,602
May 28, 20260.100.100.100.100.102.04%41,859
May 27, 20260.110.110.100.100.10-2.00%353,344
May 26, 20260.100.100.100.100.10-249,202
May 25, 20260.110.110.100.100.10-4.76%169,984
May 22, 20260.110.110.110.110.11-50,003