Skip to main content
logo
Carnarvon Energy Limited (ASX:CVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0940
+0.0030 (3.30%)
At close: Jan 23, 2026

Carnarvon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20260.090.090.090.09-2.20%1,994,328
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
Dec 18, 20250.090.090.090.090.09-2.27%854,842
Dec 17, 20250.090.090.090.090.09-1.12%710,020
Dec 16, 20250.090.090.090.090.09-1.11%935,509
Dec 15, 20250.090.090.090.090.091.12%1,487,097
Dec 12, 20250.090.090.090.090.09-1.11%1,937,018
Dec 11, 20250.090.090.090.090.09-2.17%349,519
Dec 10, 20250.090.090.090.090.09-3,077,596
Dec 9, 20250.090.090.090.090.091.10%663,939
Dec 8, 20250.090.090.090.090.09-1.09%817,102
Dec 5, 20250.090.090.090.090.09-2.13%2,623,017
Dec 4, 20250.090.090.090.090.09-1,097,072
Dec 3, 20250.090.090.090.090.091.08%1,040,025
Dec 2, 20250.090.100.090.090.091.09%3,636,513
Dec 1, 20250.090.090.090.090.09-1,740,452
Nov 28, 20250.090.090.090.090.094.55%4,478,278
Nov 27, 20250.090.090.090.090.092.33%1,814,539
Nov 26, 20250.090.090.090.090.09-2.27%1,299,229
Nov 25, 20250.090.090.090.090.091.15%2,957,563
Nov 24, 20250.090.090.090.090.09-4.40%2,642,219
Nov 21, 20250.090.090.090.090.09-2.15%1,174,255
Nov 20, 20250.090.090.090.090.092.20%2,300,030
Nov 19, 20250.090.090.090.090.09-805,458
Nov 18, 20250.090.090.090.090.09-1,931,138
Nov 17, 20250.090.090.090.090.09-2.15%1,356,092
Nov 14, 20250.090.100.090.090.09-3.13%1,683,239
Nov 13, 20250.090.100.090.100.102.13%1,806,041
Nov 12, 20250.090.090.090.090.092.17%644,384