Carnarvon Energy Limited (ASX:CVN)
Australia · Delayed Price · Currency is AUD 0.1250
+0.0050 (4.17%)
May 22, 2026, 4:10 PM AEST
Carnarvon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,169,520 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,417,211 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 7,109,826 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,298,462 |
| May 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 3,201,922 |
| May 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 2,609,763 |
| May 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,060,086 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,176,398 |
| May 12, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 6,230,629 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,823,422 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 3,715,328 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,652,815 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,631,493 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 895,054 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 719,424 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 910,676 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 797,697 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,668,536 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,701,382 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 530,779 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,003,447 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,016,039 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 187,384 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 577,435 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 4,683,574 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,428,066 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,588,671 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,100,299 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 2,594,384 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 7,282,059 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 3,206,240 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 3,962,443 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 5,401,639 |
| Apr 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,820,003 |
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 7,679,030 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,058,754 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.01% | 7,688,527 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.21% | 9,924,911 |
| Mar 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 3,720,974 |
| Mar 26, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 2,051,919 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.62% | 2,945,101 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 5,471,845 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 4,713,615 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.21% | 42,996,840 |
| Mar 19, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 8,096,582 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 3,850,219 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.03% | 4,047,723 |
| Mar 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.02% | 6,322,471 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 6,013,476 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 6,333,967 |