Carnarvon Energy Limited (ASX:CVN)
Australia · Delayed Price · Currency is AUD 0.1050
0.00 (0.00%)
Aug 21, 2025, 4:10 PM AEST
Carnarvon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 188,927 |
| Aug 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,326,763 |
| Aug 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,208,763 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 393,548 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,554 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 8,705,798 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 284,112 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 973,794 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,395,839 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 94,392 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 491,401 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,041,136 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 4,011,991 |
| Aug 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 1,394,923 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 969,797 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 6,033,409 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 17,478,309 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,466,107 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 8,259,931 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,524,518 |
| Jul 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,288,120 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,498,125 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,551,739 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 16,320,489 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 805,298 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 461,816 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 301,092 |
| Jul 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 545,338 |
| Jul 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 908,151 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,798,355 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 692,665 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 735,620 |
| Jul 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,424,649 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 431,942 |
| Jul 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 310,698 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 616,168 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 165,479 |
| Jul 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,243,546 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,907,579 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,052,300 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 2,369,175 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 3,139,975 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,064,313 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 7,626,894 |
| Jun 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 4,317,478 |
| Jun 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 5,977,913 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,010,181 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 7,102,843 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 5,717,291 |