Skip to main content
logo
Carnarvon Energy Limited (ASX:CVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.1100
0.00 (0.00%)
May 4, 2026, 4:10 PM AEST

Carnarvon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 20260.110.110.110.11--2.73%207,213
May 1, 20260.110.110.110.110.11-910,676
Apr 30, 20260.110.110.110.110.11-797,697
Apr 29, 20260.110.110.110.110.11-1,668,536
Apr 28, 20260.110.110.110.110.114.76%2,701,382
Apr 27, 20260.110.120.110.110.11-4.55%530,779
Apr 24, 20260.120.120.110.110.11-1,003,447
Apr 23, 20260.110.110.110.110.114.76%3,016,039
Apr 22, 20260.110.110.110.110.11-4.55%187,384
Apr 21, 20260.110.110.110.110.114.76%577,435
Apr 20, 20260.120.120.110.110.11-8.70%4,683,574
Apr 17, 20260.120.120.120.120.124.55%2,428,066
Apr 16, 20260.120.120.110.110.11-2,588,671
Apr 15, 20260.120.120.110.110.11-4.35%1,100,299
Apr 14, 20260.120.120.110.120.12-4.17%2,594,384
Apr 13, 20260.110.120.110.120.1214.29%7,282,059
Apr 10, 20260.110.110.100.110.11-4.55%3,206,240
Apr 9, 20260.100.110.100.110.1110.00%3,962,443
Apr 8, 20260.100.100.100.100.10-4.76%5,401,639
Apr 7, 20260.100.110.100.110.11-1,820,003
Apr 2, 20260.100.110.100.110.115.00%7,679,030
Apr 1, 20260.100.100.100.100.10-5,058,754
Mar 31, 20260.100.110.100.100.101.01%7,688,527
Mar 30, 20260.100.110.100.100.104.21%9,924,911
Mar 27, 20260.090.100.090.100.102.15%3,720,974
Mar 26, 20260.090.100.090.090.09-1.06%2,051,919
Mar 25, 20260.090.090.090.090.095.62%2,945,101
Mar 24, 20260.090.090.090.090.09-1.11%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