Cavalier Resources Ltd (ASX:CVR)
Australia · Delayed Price · Currency is AUD 0.1700
-0.0300 (-15.00%)
Oct 21, 2026, 3:59 PM AEST
Cavalier Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 41,646 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.89% | 10,000 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,394 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 607 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,050 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.36% | 50,771 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 8,600 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.42% | 9,363 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 779 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 24,250 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 225,968 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 15,630 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 40,285 |
| Sep 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 20.00% | 33,000 |
| Sep 17, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 183,058 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 3,500 |
| Sep 15, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 138,737 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 21,104 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 13,043 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 121,551 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 138,433 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 10,000 |
| Sep 3, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 18,110 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 47,223 |
| Sep 1, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 84,039 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.77% | 1,000 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 7,802 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 84,823 |
| Aug 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 87,210 |
| Aug 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 22,528 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 11,316 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 100,092 |
| Aug 18, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 44,041 |
| Aug 17, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 55,414 |
| Aug 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 32,950 |
| Aug 13, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 46,506 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 52,229 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 53,902 |
| Aug 10, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 82,062 |
| Aug 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 38,538 |
| Aug 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 21,186 |
| Aug 5, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 32,304 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 6,180 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 8,220 |
| Jul 31, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 22,700 |
| Jul 30, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 29,007 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 115,953 |
| Jul 27, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 66,546 |
| Jul 24, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 60,051 |