Caravel Minerals Limited (ASX:CVV)
Australia · Delayed Price · Currency is AUD 0.2000
+0.0050 (2.56%)
Oct 26, 2026, 4:10 PM AEDT
Caravel Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 33,999 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 674,783 |
| Oct 22, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.82% | 420,324 |
| Oct 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 147,376 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.89% | 906,253 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 514,858 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 118,538 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -6.52% | 570,401 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 221,905 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 698,052 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.32% | 306,250 |
| Oct 9, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.77% | 115,564 |
| Oct 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 213,020 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 266,812 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 75,907 |
| Oct 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 122,861 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 88,740 |
| Oct 1, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 234,780 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 19,941 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 149,017 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 317,185 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 347,161 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 328,024 |
| Sep 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 127,465 |
| Sep 22, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 12.50% | 234,339 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 4.35% | 535,465 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -16.36% | 1,411,076 |
| Sep 17, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 240,021 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 224,088 |
| Sep 15, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 204,745 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 663,709 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -8.06% | 424,189 |
| Sep 10, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,041,396 |
| Sep 9, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 271,648 |
| Sep 8, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 757,026 |
| Sep 7, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 206,239 |
| Sep 4, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 379,595 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 24,583 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 990,329 |
| Sep 1, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 285,337 |
| Aug 31, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.76% | 669,153 |
| Aug 28, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 299,673 |
| Aug 27, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 130,737 |
| 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 |