Caravel Minerals Limited (ASX:CVV)
Australia · Delayed Price · Currency is AUD 0.3150
+0.0200 (6.78%)
Aug 26, 2026, 4:10 PM AEST
Caravel Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 1,108,860 |
| Aug 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 556,296 |
| Aug 24, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.72% | 1,291,981 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 209,121 |
| Aug 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 614,104 |
| Aug 19, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 484,834 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 400,857 |
| Aug 17, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 1,655,954 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 383,463 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 93,370 |
| Aug 12, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 1,412,632 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 111,108 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 371,483 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 61,566 |
| Aug 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 136,605 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 218,177 |
| Aug 4, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 260,213 |
| Aug 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 378,926 |
| Jul 31, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 317,061 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 274,252 |
| Jul 29, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 121,519 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 265,438 |
| Jul 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 278,794 |
| Jul 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 381,865 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 1,189,808 |
| Jul 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 298,344 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 209,290 |
| Jul 20, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 416,744 |
| Jul 17, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 1,051,877 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 252,691 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 77,932 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 357,620 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 259,430 |
| Jul 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 755,941 |
| Jul 9, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 454,504 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 1,814,252 |
| Jul 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 277,522 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 50,595 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 99,758 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 108,915 |
| Jul 1, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 185,871 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 562,181 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 434,439 |
| Jun 26, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 2.08% | 654,251 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 475,227 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 537,908 |
| Jun 23, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 504,849 |
| Jun 22, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 506,619 |
| Jun 19, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 772,729 |
| Jun 18, 2026 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | -6.45% | 830,929 |