Canyon Resources Limited (ASX:CAY)
Australia · Delayed Price · Currency is AUD 0.2600
+0.0100 (4.00%)
Aug 1, 2025, 4:10 PM AEST
Canyon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 128,335 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 452,001 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 138,403 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 749,394 |
| Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 855,443 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 132,728 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 224,857 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 348,834 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 749,521 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 184,546 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 258,240 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 53,745 |
| Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 295,002 |
| Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 233,503 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,101,382 |
| Jul 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 727,769 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 269,113 |
| Jul 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 889,934 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 574,191 |
| Jul 7, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 585,902 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 558,970 |
| Jul 3, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 1,887,865 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 401,984 |
| Jul 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 925,294 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 139,833 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 92,543 |
| Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 497,740 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 119,917 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 135,856 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 919,135 |
| Jun 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 131,527 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 748,835 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 54,918 |
| Jun 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 480,994 |
| Jun 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 108,604 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 277,264 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 483,893 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 1,201,902 |
| Jun 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 553,377 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 303,949 |
| Jun 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,010,290 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 177,268 |
| Jun 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 649,916 |
| Jun 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 301,205 |
| May 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 307,572 |
| May 29, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.20% | 940,175 |
| May 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 81,782 |
| May 27, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 468,111 |
| May 26, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.00% | 577,559 |
| May 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 575,453 |