Carnavale Resources Limited (ASX:CAV)
Australia · Delayed Price · Currency is AUD 0.0780
-0.0080 (-9.30%)
Jun 24, 2026, 3:57 PM AEST
Carnavale Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.37% | 766,641 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 447,168 |
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 108,279 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 167,212 |
| Jun 17, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.11% | 91,474 |
| Jun 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.23% | 529,482 |
| Jun 15, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.20% | 64,583 |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 334,049 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.21% | 212,889 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 151,730 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.04% | 223,321 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 31,633 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 227,547 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 115,604 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 191,393 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.04% | 90,454 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 129,602 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 41,859 |
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 353,344 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 249,202 |
| May 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 169,984 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,003 |
| May 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 25,550 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 242,654 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 212,162 |
| May 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 309,929 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 79,997 |
| 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 |