Cavvy Energy Ltd. (TSX:CVVY)
Canada · Delayed Price · Currency is CAD 0.6700
-0.0100 (-1.47%)
Sep 9, 2025, 10:44 AM EDT
Cavvy Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | - | -1.47% | 6,500 |
| Sep 8, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | - | 1.49% | 53,700 |
| Sep 5, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | - | -1.47% | 55,600 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | - | - | 56,000 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | - | - | 276,200 |
| Sep 2, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | - | 4.62% | 160,300 |
| Aug 29, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | - | -1.52% | 77,500 |
| Aug 28, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | - | -2.94% | 75,400 |
| Aug 27, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | - | 3.03% | 185,300 |
| Aug 26, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | - | 1.54% | 268,000 |
| Aug 25, 2025 | 0.62 | 0.68 | 0.62 | 0.65 | - | 3.17% | 685,300 |
| Aug 22, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | - | 1.61% | 25,500 |
| Aug 21, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | - | 3.33% | 52,900 |
| Aug 20, 2025 | 0.57 | 0.62 | 0.57 | 0.60 | - | - | 152,700 |
| Aug 19, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | - | 6,600 |
| Aug 18, 2025 | 0.55 | 0.61 | 0.55 | 0.60 | - | 7.14% | 161,200 |
| Aug 15, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | - | - | 54,300 |
| Aug 14, 2025 | 0.56 | 0.58 | 0.53 | 0.56 | - | - | 115,700 |
| Aug 13, 2025 | 0.45 | 0.57 | 0.45 | 0.56 | - | 27.27% | 193,500 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.44 | 0.44 | - | -10.20% | 101,800 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -2.00% | 16,800 |
| Aug 8, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | - | 2.04% | 14,900 |
| Aug 7, 2025 | 0.48 | 0.58 | 0.48 | 0.49 | - | 4.26% | 34,600 |
| Aug 6, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | - | 39,200 |
| Aug 5, 2025 | 0.42 | 0.49 | 0.42 | 0.47 | - | - | 74,000 |
| Aug 1, 2025 | 0.52 | 0.52 | 0.44 | 0.47 | - | -7.84% | 145,500 |
| Jul 31, 2025 | 0.57 | 0.57 | 0.50 | 0.51 | - | -12.07% | 103,900 |
| Jul 30, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | - | 1.75% | 60,200 |
| Jul 29, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | - | -8.06% | 144,500 |
| Jul 28, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | - | - | 175,400 |
| Jul 25, 2025 | 0.56 | 0.65 | 0.56 | 0.62 | - | 10.71% | 224,300 |
| Jul 24, 2025 | 0.49 | 0.57 | 0.49 | 0.56 | - | 16.67% | 207,400 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | - | 102,800 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 15,100 |
| Jul 21, 2025 | 0.45 | 0.49 | 0.43 | 0.48 | - | 6.67% | 82,400 |
| Jul 18, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | - | 4.65% | 88,700 |
| Jul 17, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | - | -2.27% | 57,100 |
| Jul 16, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | - | 12.82% | 125,800 |
| Jul 15, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | - | - | 43,000 |
| Jul 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 2,700 |
| Jul 11, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | - | 8,300 |
| Jul 10, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 5.41% | 59,400 |
| Jul 9, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | - | - | 6,400 |
| Jul 8, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | - | -2.63% | 77,500 |
| Jul 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 5,900 |
| Jul 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 1,100 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -2.56% | 81,200 |
| Jul 2, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | - | 5.41% | 61,100 |
| Jun 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -2.63% | 4,800 |
| Jun 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2.70% | 8,000 |