Cavalier Resources Ltd (ASX:CVR)
Australia · Delayed Price · Currency is AUD 0.2700
+0.0100 (3.85%)
Sep 2, 2025, 9:59 AM AEST
Cavalier Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 34,084 |
| Aug 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 3,682 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,536 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,316 |
| Aug 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 8,228 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 50,491 |
| Aug 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 25,976 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 50,000 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.27% | 132,988 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 8,002 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 69,904 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 58,506 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,513 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 60,000 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,834 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 82,974 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 23,375 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 9,186 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 4, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 5,637 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,000 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 454 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 1.59% | 19,412 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 24,382 |
| Jul 28, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 109,635 |
| Jul 25, 2025 | 0.24 | 0.30 | 0.24 | 0.29 | 0.29 | 20.83% | 149,522 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 35,330 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 27,278 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 39,307 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 10,628 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 7,142 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 21,333 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 31,883 |
| Jul 11, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 53,389 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 13,250 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 15,279 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 54,206 |
| Jul 7, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 214,194 |
| Jul 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 17.50% | 220,773 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 4,400 |
| Jul 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 8,600 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,170 |
| Jun 30, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 17,822 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 5,400 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 6,419 |
| Jun 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 34,000 |