Caravel Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.26	0.28	0.26	0.28	0.28	3.70%	662,685
Jun 3, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	236,383
Jun 2, 2026	0.28	0.28	0.25	0.26	0.26	-7.14%	714,301
Jun 1, 2026	0.28	0.29	0.28	0.28	0.28	-	86,713
May 29, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	533,396
May 28, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	271,771
May 27, 2026	0.30	0.30	0.29	0.29	0.29	-	94,120
May 26, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	182,453
May 25, 2026	0.32	0.33	0.29	0.30	0.30	-4.76%	215,641
May 22, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	409,393
May 21, 2026	0.30	0.30	0.28	0.30	0.30	1.72%	150,290
May 20, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	286,641
May 19, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	128,817
May 18, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	641,032
May 15, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	450,036
May 14, 2026	0.32	0.35	0.32	0.32	0.32	-1.56%	1,139,732
May 13, 2026	0.31	0.33	0.31	0.32	0.32	-	997,992
May 12, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	704,595
May 11, 2026	0.29	0.32	0.29	0.29	0.29	1.75%	700,133
May 8, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	227,348
May 7, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	411,791
May 6, 2026	0.25	0.29	0.25	0.29	0.29	16.00%	366,663
May 5, 2026	0.28	0.28	0.25	0.25	0.25	-7.41%	334,864
May 4, 2026	0.26	0.28	0.25	0.27	0.27	5.88%	479,684
May 1, 2026	0.26	0.26	0.24	0.26	0.26	-	518,901
Apr 30, 2026	0.27	0.27	0.24	0.26	0.26	-3.77%	1,426,137
Apr 29, 2026	0.28	0.28	0.27	0.27	0.27	-8.62%	543,962
Apr 28, 2026	0.29	0.29	0.27	0.29	0.29	3.57%	764,905
Apr 27, 2026	0.29	0.30	0.28	0.28	0.28	-5.08%	303,151
Apr 24, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	178,983
Apr 23, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	217,873
Apr 22, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	348,701
Apr 21, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	160,396
Apr 20, 2026	0.33	0.33	0.30	0.31	0.31	-7.58%	327,085
Apr 17, 2026	0.33	0.34	0.31	0.33	0.33	3.13%	1,186,568
Apr 16, 2026	0.33	0.33	0.32	0.32	0.32	-	195,803
Apr 15, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	293,748
Apr 14, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	150,340
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	259,571
Apr 10, 2026	0.33	0.33	0.30	0.31	0.31	-	253,670
Apr 9, 2026	0.34	0.34	0.30	0.31	0.31	-8.96%	437,002
Apr 8, 2026	0.30	0.34	0.30	0.34	0.34	9.84%	323,753
Apr 7, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	324,238
Apr 2, 2026	0.33	0.34	0.31	0.31	0.31	-4.62%	287,828
Apr 1, 2026	0.31	0.33	0.31	0.33	0.33	10.17%	181,965
Mar 31, 2026	0.29	0.31	0.28	0.30	0.30	1.72%	555,856
Mar 30, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	409,638
Mar 27, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	530,695
Mar 26, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	239,256
Mar 25, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	301,416