Canyon Resources Limited (ASX:CAY)
Australia · Delayed Price · Currency is AUD 0.0520
-0.0005 (-0.95%)
Aug 17, 2026, 3:58 PM AEST
Canyon Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.00% | 1,239,231 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 557,205 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 1,144,482 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 926,249 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,144,656 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 1,571,972 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 2,046,554 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.01% | 599,422 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.94% | 1,264,934 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 252,088 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 1,733,389 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 1,527,575 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 7,059,439 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.05 | 0.06 | 0.06 | -31.03% | 12,656,100 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.16% | 543,411 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 427,162 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.37% | 159,377 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 686,501 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.71% | 100,100 |
| Jul 21, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.19% | 681,468 |
| Jul 20, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.44% | 715,509 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 1,157,882 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 761,012 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 602,568 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.49% | 571,974 |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,079,976 |
| Jul 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 3,194,522 |
| Jul 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 707,949 |
| Jul 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.37% | 2,219,390 |
| Jul 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.20% | 560,694 |
| Jul 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.40% | 1,782,145 |
| Jul 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.60% | 4,136,815 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 1,249,487 |
| Jul 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,006,968 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 2,630,928 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 4,044,883 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -13.64% | 4,285,578 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 652,697 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 932,971 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 673,992 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 2,520,099 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 473,739 |
| Jun 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 858,698 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 21,266 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 535,314 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 523,484 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 386,366 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 422,783 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,043,895 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 844,785 |