Caravel Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.44	0.49	0.44	0.46	-	5.75%	4,668,423
Jan 22, 2026	0.40	0.44	0.39	0.44	0.44	11.54%	3,180,522
Jan 21, 2026	0.38	0.41	0.37	0.39	0.39	2.63%	2,060,989
Jan 20, 2026	0.38	0.38	0.36	0.38	0.38	-	1,273,870
Jan 19, 2026	0.37	0.39	0.36	0.38	0.38	1.33%	1,620,858
Jan 16, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	1,215,376
Jan 15, 2026	0.38	0.38	0.37	0.38	0.38	-	1,102,326
Jan 14, 2026	0.37	0.39	0.37	0.38	0.38	-	1,212,532
Jan 13, 2026	0.38	0.40	0.37	0.38	0.38	1.33%	2,315,009
Jan 12, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	2,929,458
Jan 9, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	1,268,253
Jan 8, 2026	0.35	0.37	0.34	0.36	0.36	2.90%	1,619,911
Jan 7, 2026	0.32	0.35	0.32	0.35	0.35	9.52%	3,454,005
Jan 6, 2026	0.29	0.32	0.28	0.32	0.32	12.50%	1,682,612
Jan 5, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	144,135
Jan 2, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	827,752
Dec 31, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	151,615
Dec 30, 2025	0.29	0.29	0.27	0.29	0.29	-1.72%	552,135
Dec 29, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	1,736,450
Dec 24, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	356,254
Dec 23, 2025	0.29	0.30	0.28	0.29	0.29	-3.39%	411,812
Dec 22, 2025	0.29	0.30	0.28	0.30	0.30	5.36%	347,477
Dec 19, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	688,240
Dec 18, 2025	0.27	0.29	0.27	0.29	0.29	3.57%	359,148
Dec 17, 2025	0.28	0.28	0.27	0.28	0.28	3.70%	219,943
Dec 16, 2025	0.28	0.29	0.27	0.27	0.27	-5.26%	397,783
Dec 15, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	554,590
Dec 12, 2025	0.29	0.30	0.29	0.29	0.29	-	1,470,610
Dec 11, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	2,226,716
Dec 10, 2025	0.27	0.28	0.27	0.28	0.28	5.66%	611,221
Dec 9, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	225,913
Dec 8, 2025	0.27	0.28	0.27	0.27	0.27	-	831,478
Dec 5, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	279,569
Dec 4, 2025	0.29	0.30	0.28	0.28	0.28	-1.79%	2,130,719
Dec 3, 2025	0.25	0.29	0.25	0.28	0.28	12.00%	1,699,618
Dec 2, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	1,107,101
Dec 1, 2025	0.24	0.27	0.24	0.27	0.27	17.39%	1,960,542
Nov 28, 2025	0.24	0.24	0.23	0.23	0.23	-2.13%	445,111
Nov 27, 2025	0.24	0.24	0.24	0.24	0.24	-2.08%	275,521
Nov 26, 2025	0.24	0.24	0.24	0.24	0.24	-2.04%	159,716
Nov 25, 2025	0.23	0.25	0.23	0.25	0.25	4.26%	309,597
Nov 24, 2025	0.23	0.24	0.23	0.24	0.24	4.44%	400,492
Nov 21, 2025	0.23	0.23	0.23	0.23	0.23	-4.26%	246,726
Nov 20, 2025	0.24	0.24	0.23	0.24	0.24	-2.08%	599,859
Nov 19, 2025	0.23	0.24	0.23	0.24	0.24	6.67%	668,297
Nov 18, 2025	0.24	0.24	0.23	0.23	0.23	-4.26%	798,358
Nov 17, 2025	0.23	0.25	0.23	0.24	0.24	4.44%	1,176,633
Nov 14, 2025	0.24	0.24	0.23	0.23	0.23	-8.16%	635,674
Nov 13, 2025	0.25	0.25	0.24	0.25	0.25	-2.00%	1,188,407
Nov 12, 2025	0.25	0.25	0.24	0.25	0.25	-	1,462,883