Skip to main content
Carnavale Resources Limited (ASX:CAV)
Australia flag Australia · Delayed Price · Currency is AUD
0.130
+0.005 (4.00%)
Apr 29, 2026, 3:57 PM AEST

Carnavale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.140.130.130.134.00%422,704
Apr 28, 20260.130.130.130.130.13-16,738
Apr 27, 20260.130.130.120.130.13-137,291
Apr 24, 20260.120.130.120.130.138.70%1,095,899
Apr 23, 20260.120.120.110.120.12-161,878
Apr 22, 20260.120.120.120.120.124.55%168,833
Apr 21, 20260.120.120.110.110.11-8.33%55,275
Apr 20, 20260.120.120.120.120.129.09%525,638
Apr 17, 20260.110.110.110.110.11-112,891
Apr 16, 20260.110.110.110.110.11-18,590
Apr 15, 20260.110.110.110.110.114.76%280,296
Apr 14, 20260.110.110.110.110.11-4.55%50,005
Apr 13, 20260.100.110.100.110.1110.00%409,032
Apr 10, 20260.100.100.100.100.10-204,442
Apr 9, 20260.110.110.100.100.10-4.76%171,091
Apr 8, 20260.110.110.110.110.11-61,700
Apr 7, 20260.110.110.100.110.115.00%150,921
Apr 2, 20260.100.110.100.100.10-680,302
Apr 1, 20260.090.100.090.100.107.53%301,873
Mar 31, 20260.090.090.090.090.093.33%759,949
Mar 30, 20260.100.100.090.090.09-5.26%291,477
Mar 27, 20260.100.100.100.100.102.15%34,778
Mar 26, 20260.100.100.090.090.09-3.13%767,444
Mar 25, 20260.100.100.100.100.10-2.04%307,285
Mar 24, 20260.100.100.100.100.102.08%112,377
Mar 23, 20260.100.100.090.100.10-2.04%588,539
Mar 20, 20260.100.110.090.100.10-1.01%904,034
Mar 19, 20260.120.120.100.100.10-13.91%1,767,354
Mar 18, 20260.120.120.120.120.12-599,096
Mar 17, 20260.110.120.110.120.129.52%822,609
Mar 16, 20260.120.120.110.110.11-4.55%697,904
Mar 13, 20260.110.120.110.110.11-8.33%579,535
Mar 12, 20260.120.120.120.120.12-4.00%202,256
Mar 11, 20260.120.130.120.130.134.17%54,937
Mar 10, 20260.120.120.120.120.12-355,748
Mar 9, 20260.120.120.120.120.124.35%149,868
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%-