Skip to main content
logo
Carnarvon Energy Limited (ASX:CVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0940
+0.0050 (5.62%)
Mar 25, 2026, 4:10 PM AEST

Carnarvon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20260.090.090.090.09--1.11%5,471,845
Mar 23, 20260.090.090.090.090.09-1.10%4,713,615
Mar 20, 20260.090.090.090.090.09-4.21%42,996,840
Mar 19, 20260.090.100.090.100.102.15%8,096,582
Mar 18, 20260.100.100.090.090.09-3.13%3,850,219
Mar 17, 20260.100.100.090.100.10-3.03%4,047,723
Mar 16, 20260.100.110.100.100.101.02%6,322,471
Mar 13, 20260.100.110.100.100.10-6,013,476
Mar 12, 20260.100.100.100.100.101.03%6,333,967
Mar 11, 20260.100.100.100.100.10-3,204,201
Mar 10, 20260.100.100.100.100.10-7.62%4,475,467
Mar 9, 20260.110.110.100.110.115.00%6,973,588
Mar 6, 20260.100.110.100.100.104.17%9,863,184
Mar 5, 20260.090.100.090.100.104.35%7,478,166
Mar 4, 20260.090.090.090.090.09-3,422,065
Mar 3, 20260.090.090.090.090.091.10%3,968,486
Mar 2, 20260.090.100.090.090.093.41%10,135,180
Feb 27, 20260.090.090.090.090.09-2.22%6,101,710
Feb 26, 20260.090.090.090.090.09-4.26%2,729,631
Feb 25, 20260.090.090.090.090.09-3,147,301
Feb 24, 20260.090.090.090.090.09-2,094,381
Feb 23, 20260.100.100.090.090.09-3.09%3,650,374
Feb 20, 20260.100.100.100.100.102.11%3,690,690
Feb 19, 20260.100.100.090.100.10-2.06%3,166,966
Feb 18, 20260.090.100.090.100.103.19%4,367,572
Feb 17, 20260.100.100.090.090.09-1.05%2,026,061
Feb 16, 20260.090.100.090.100.104.40%2,604,223
Feb 13, 20260.090.090.090.090.09-2.15%3,362,333
Feb 12, 20260.090.090.090.090.09-1,981,944
Feb 11, 20260.090.100.090.090.09-2.11%2,493,636
Feb 10, 20260.100.100.090.100.10-1.04%1,570,670
Feb 9, 20260.090.100.090.100.102.13%2,631,847
Feb 6, 20260.100.100.090.090.09-1.05%8,163,527
Feb 5, 20260.100.100.090.100.10-3.06%2,705,851
Feb 4, 20260.100.100.100.100.103.16%1,321,906
Feb 3, 20260.090.100.090.100.101.06%1,826,879
Feb 2, 20260.100.100.090.090.09-4.08%2,191,390
Jan 30, 20260.100.100.100.100.10-8,479,110
Jan 29, 20260.100.100.090.100.10-5,492,957
Jan 28, 20260.110.110.100.100.10-1.01%6,518,410
Jan 27, 20260.100.100.100.100.105.32%14,815,180
Jan 23, 20260.090.100.090.090.093.30%5,969,023
Jan 22, 20260.090.090.090.090.09-817,907
Jan 21, 20260.090.090.090.090.09-1,383,590
Jan 20, 20260.090.090.090.090.09-1.09%3,000,101
Jan 19, 20260.090.090.090.090.09-2.13%1,744,380
Jan 16, 20260.090.090.090.090.091.08%2,437,777
Jan 15, 20260.100.100.090.090.09-2.11%3,459,570
Jan 14, 20260.090.100.090.100.107.95%5,210,666
Jan 13, 20260.090.090.090.090.09-1.12%1,285,153