Skip to main content
Carnavale Resources Limited (ASX:CAV)
Australia flag Australia · Delayed Price · Currency is AUD
0.120
+0.005 (4.35%)
Mar 9, 2026, 1:35 PM AEST

Carnavale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.120.12-4.35%90,136
Mar 6, 20260.130.130.120.120.12-11.54%467,478
Mar 5, 20260.130.130.130.130.138.33%78,000
Mar 4, 20260.130.130.120.120.12-4.00%496,800
Mar 3, 20260.140.140.130.130.13-3.85%851,866
Mar 2, 20260.140.140.130.130.13-3.70%36,824
Feb 27, 20260.150.150.140.140.143.85%241,920
Feb 26, 20260.140.140.130.130.13-7.14%7,710
Feb 25, 20260.130.140.130.140.147.69%226,550
Feb 24, 20260.140.140.130.130.13-7.14%312,847
Feb 23, 20260.150.150.140.140.14-3.45%565,685
Feb 20, 20260.160.160.150.150.15-6.45%315,366
Feb 19, 20260.150.160.140.160.166.90%310,514
Feb 18, 20260.160.160.150.150.15-12.12%697,524
Feb 17, 20260.170.170.160.170.173.13%257,814
Feb 16, 20260.160.170.160.160.166.67%717,417
Feb 13, 20260.160.160.140.150.15-397,583
Feb 12, 20260.150.160.140.150.153.45%914,960
Feb 11, 20260.150.150.140.150.153.57%652,562
Feb 10, 20260.140.150.140.140.14-719,365
Feb 9, 20260.130.140.130.140.1416.67%432,990
Feb 6, 20260.130.130.120.120.12-7.69%1,254,535
Feb 5, 20260.140.140.130.130.13-7.14%997,107
Feb 4, 20260.140.140.130.140.1412.00%2,229,143
Feb 3, 20260.130.130.120.130.134.17%464,290
Feb 2, 20260.130.130.120.120.12-11.11%2,340,527
Jan 30, 20260.150.150.130.140.14-6.90%1,896,329
Jan 29, 20260.150.150.140.150.157.41%1,197,785
Jan 28, 20260.140.140.130.140.148.00%391,381
Jan 27, 20260.140.140.130.130.13-10.71%490,956
Jan 23, 20260.130.140.120.140.1412.00%2,538,822
Jan 22, 20260.120.130.120.130.138.70%891,137
Jan 21, 20260.120.120.110.120.12-1,080,821
Jan 20, 20260.130.130.120.120.12-4.17%605,007
Jan 19, 20260.100.130.100.120.1222.45%1,058,450
Jan 16, 20260.100.100.100.100.10-2.00%651,951
Jan 15, 20260.100.110.100.100.10-533,535
Jan 14, 20260.090.100.090.100.107.53%1,572,305
Jan 13, 20260.100.100.090.090.09-389,050
Jan 12, 20260.090.100.090.090.09-2.11%893,825
Jan 9, 20260.100.100.090.100.101.06%706,985
Jan 8, 20260.090.100.090.090.09-1.05%285,518
Jan 7, 20260.090.100.090.100.102.15%221,151
Jan 6, 20260.090.100.090.090.091.09%190,942
Jan 5, 20260.090.090.090.090.09-872,315
Jan 2, 20260.090.090.090.090.09-579,103
Dec 31, 20250.090.090.090.090.09-964,841
Dec 30, 20250.090.090.090.090.09-3.16%464,195
Dec 29, 20250.090.100.090.100.105.56%811,285
Dec 24, 20250.090.090.090.090.091.12%285,676
Dec 23, 20250.090.090.090.090.09-2.20%8,384
Dec 22, 20250.090.090.090.090.09-2.15%701,739
Dec 19, 20250.090.090.090.090.094.49%614,321
Dec 18, 20250.090.090.090.090.09-5.32%550,990
Dec 17, 20250.090.100.090.090.091.08%296,955
Dec 16, 20250.100.100.090.090.09-5.10%442,208
Dec 15, 20250.090.100.090.100.106.52%510,051
Dec 12, 20250.090.100.090.090.09-3.16%1,204,205
Dec 11, 20250.090.100.090.100.101.06%117,020
Dec 10, 20250.090.090.090.090.096.82%1,567,656
Dec 9, 20250.090.100.090.090.091.15%1,718,407
Dec 8, 20250.090.090.090.090.09-2.25%49,474
Dec 5, 20250.090.090.090.090.093.49%-
Dec 4, 20250.090.090.090.090.09-3.37%-
Dec 3, 20250.090.090.090.090.094.71%-
Dec 2, 20250.090.090.090.090.092.41%-
Dec 1, 20250.080.080.080.080.0810.67%-
Nov 28, 20250.090.090.080.080.07-16.67%543,773
Nov 27, 20250.080.090.060.090.0920.00%384,850
Nov 26, 20250.080.080.060.080.07-946,200
Nov 25, 20250.080.080.080.080.07-595,400
Nov 24, 20250.080.080.080.080.07-81,663
Nov 21, 20250.080.080.080.080.07-144,506
Nov 20, 20250.080.080.080.080.07-452,556
Nov 19, 20250.060.080.060.080.07-373,624
Nov 18, 20250.080.080.080.080.07-856,620
Nov 14, 20250.080.080.060.080.0725.00%132,199
Nov 13, 20250.080.080.060.060.06-20.00%441,947
Nov 12, 20250.080.080.080.080.07-106,666
Nov 11, 20250.080.080.080.080.07-33,236
Nov 10, 20250.080.080.080.080.0711.11%302,839
Nov 7, 20250.060.060.060.070.07-51,033
Nov 6, 20250.080.080.060.070.07-425,557
Nov 5, 20250.060.060.060.070.07-10.00%480,000
Nov 4, 20250.080.080.080.080.07-26,666
Nov 3, 20250.080.080.080.080.07-385,373
Oct 31, 20250.080.080.080.080.07-100,130
Oct 30, 20250.080.080.080.080.0725.00%22,133
Oct 28, 20250.060.060.060.060.06-3,333
Oct 27, 20250.080.080.060.060.06-20.00%604,565
Oct 24, 20250.080.080.080.080.07-291,911
Oct 23, 20250.080.080.080.080.0711.11%1,544,810
Oct 22, 20250.080.080.060.070.07-10.00%498,741
Oct 21, 20250.080.080.080.080.07-729,271
Oct 20, 20250.080.080.080.080.07-16.67%2,038,837
Oct 17, 20250.080.090.080.090.099.09%228,967
Oct 16, 20250.080.080.080.080.0810.00%183,756
Oct 15, 20250.080.090.080.080.07-1,397,312
Oct 14, 20250.080.080.080.080.0711.11%2,180,850
Oct 13, 20250.080.080.060.070.06-10.00%39,364