Skip to main content
logo
Carnarvon Energy Limited (ASX:CVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0960
+0.0040 (4.35%)
Mar 5, 2026, 2:25 PM AEST

Carnarvon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20260.090.090.090.090.091.14%1,270,530
Jan 9, 20260.090.090.090.090.091.15%2,173,458
Jan 8, 20260.090.090.090.090.09-1,489,726
Jan 7, 20260.090.090.090.090.09-1.14%2,079,899
Jan 6, 20260.090.090.090.090.09-3.30%1,315,750
Jan 5, 20260.090.090.090.090.092.25%2,498,162
Jan 2, 20260.090.090.090.090.093.49%2,084,225
Dec 31, 20250.090.090.090.090.091.18%935,680
Dec 30, 20250.080.090.080.090.091.19%1,774,742
Dec 29, 20250.090.090.080.080.08-2.33%3,063,534
Dec 24, 20250.090.090.090.090.09-619,631
Dec 23, 20250.090.090.090.090.09-1.15%718,807
Dec 22, 20250.090.090.090.090.09-903,153
Dec 19, 20250.090.090.090.090.091.16%1,199,730