Canyon Resources Limited (ASX:CAY)
Australia · Delayed Price · Currency is AUD 0.0450
-0.0030 (-6.25%)
Oct 2, 2026, 1:58 PM AEST
Canyon Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 464,416 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 76,915 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 904,588 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 20,529 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 778,119 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 772,022 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 611,984 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 106,452 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 129,146 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | 1,622,387 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 587,952 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.38% | 3,706,668 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.33% | 876,044 |
| Sep 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 1,760,143 |
| Sep 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,193,015 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 3,867,468 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,476,135 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 1,451,306 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 653,747 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,069,257 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 1,395,863 |
| Sep 3, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.70% | 830,427 |
| Sep 2, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 1,111,351 |
| Sep 1, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.92% | 1,735,372 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 965,271 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 476,064 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 510,505 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 695,165 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,219,232 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.67% | 3,733,413 |
| 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 |