Skip to main content
Canyon Resources Limited (ASX:CAY)
Australia flag Australia · Delayed Price · Currency is AUD
0.185
0.00 (0.00%)
At close: Dec 5, 2025

Canyon Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.180.19--243,384
Dec 4, 20250.180.190.180.190.192.78%292,855
Dec 3, 20250.180.180.170.180.182.86%223,719
Dec 2, 20250.180.180.170.180.18-347,047
Dec 1, 20250.190.200.170.180.18-748,948
Nov 28, 20250.170.190.170.180.182.94%824,034
Nov 27, 20250.170.180.170.170.173.03%254,519
Nov 26, 20250.180.180.170.170.17-2.94%945,627
Nov 25, 20250.170.170.170.170.173.03%524,295
Nov 24, 20250.170.170.160.170.17-1,268,503
Nov 21, 20250.180.180.170.170.17-5.71%748,092
Nov 20, 20250.180.180.170.180.18-741,756
Nov 19, 20250.180.180.170.180.18-737,117
Nov 18, 20250.200.200.180.180.18-7.89%2,095,702
Nov 17, 20250.190.190.190.190.192.70%13,197
Nov 14, 20250.190.190.180.190.19-2.63%506,909
Nov 13, 20250.200.200.190.190.19-215,453
Nov 12, 20250.210.210.190.190.19-7.32%2,335,136
Nov 11, 20250.190.210.190.210.2110.81%1,794,580
Nov 10, 20250.170.190.170.190.1912.12%2,220,250
Nov 7, 20250.190.190.160.170.17-10.81%7,617,591
Nov 6, 20250.170.190.170.190.198.82%2,746,604
Nov 5, 20250.180.180.170.170.17-5.56%1,802,483
Nov 4, 20250.190.190.180.180.18-2.70%1,660,109
Nov 3, 20250.190.190.180.190.19-861,080
Oct 31, 20250.200.200.180.190.19-2.63%1,642,083
Oct 30, 20250.200.200.190.190.19-2.56%1,554,698
Oct 29, 20250.200.200.200.200.20-4.88%1,029,639
Oct 28, 20250.220.220.200.210.21-4.65%384,284
Oct 27, 20250.220.220.210.220.22-550,239
Oct 24, 20250.210.220.210.220.224.88%500,465
Oct 23, 20250.210.210.200.210.215.13%756,475
Oct 22, 20250.220.220.190.200.20-9.30%3,392,840
Oct 21, 20250.220.220.210.220.22-488,661
Oct 20, 20250.220.220.210.220.22-1,694,615
Oct 17, 20250.240.240.210.220.22-4.44%943,198
Oct 16, 20250.230.240.230.230.23-2.17%680,647
Oct 15, 20250.250.250.230.230.23-4.17%1,893,330
Oct 14, 20250.240.240.240.240.242.13%846,428
Oct 13, 20250.240.240.230.240.24-2.08%1,453,097
Oct 10, 20250.240.250.230.240.24-2.04%2,809,164
Oct 9, 20250.240.250.230.250.256.52%1,046,212
Oct 8, 20250.220.240.220.230.236.98%5,728,709
Oct 7, 20250.220.220.210.220.22-1,670,340
Oct 6, 20250.230.230.220.220.22-4.44%4,295,399
Oct 3, 20250.240.240.220.230.23-4.26%2,379,172
Oct 2, 20250.240.250.240.240.24-4.08%2,525,838
Oct 1, 20250.250.250.240.250.25-2.00%1,960,142
Sep 30, 20250.260.260.250.250.25-5.66%1,815,176
Sep 29, 20250.270.270.260.270.27-762,164
Sep 26, 20250.270.270.270.270.271.92%421,746
Sep 25, 20250.270.270.260.260.26-5.45%1,323,731
Sep 22, 20250.300.300.280.280.28-6.78%670,419
Sep 19, 20250.300.300.290.300.30-398,659
Sep 18, 20250.310.310.290.300.30-3.28%785,060
Sep 17, 20250.290.310.280.310.317.02%1,392,882
Sep 16, 20250.270.290.270.290.297.55%891,394
Sep 15, 20250.270.270.260.270.271.92%2,185,408
Sep 12, 20250.270.270.260.260.26-0.95%768,077
Sep 11, 20250.270.270.260.260.26-0.94%8,763
Sep 10, 20250.260.270.260.270.271.92%293,996
Sep 9, 20250.260.270.260.260.264.00%2,336,963
Sep 8, 20250.250.260.250.250.25-384,303
Sep 5, 20250.250.250.250.250.25-164,182
Sep 4, 20250.260.260.250.250.25-304,262
Sep 3, 20250.250.270.250.250.252.04%353,450
Sep 2, 20250.260.260.250.250.25-5.77%1,277,926
Sep 1, 20250.260.270.260.260.26-1.89%1,043,937
Aug 29, 20250.270.270.260.270.27-149,037
Aug 28, 20250.270.280.270.270.271.92%438,089
Aug 27, 20250.270.270.260.260.26-4,219,934
Aug 26, 20250.270.270.260.260.26-188,565
Aug 25, 20250.260.260.260.260.261.96%112,983
Aug 22, 20250.260.270.260.260.26-1.92%134,247
Aug 21, 20250.260.270.260.260.261.96%351,010
Aug 20, 20250.270.270.260.260.26-1.92%357,321
Aug 19, 20250.270.270.260.260.26-1.89%284,086
Aug 18, 20250.270.270.260.270.27-326,372
Aug 15, 20250.270.270.270.270.27-581
Aug 14, 20250.280.280.270.270.27-3.64%434,913
Aug 13, 20250.270.280.270.280.283.77%368,977
Aug 12, 20250.270.280.270.270.27-1.85%238,980
Aug 11, 20250.280.280.260.270.27-1.82%705,666
Aug 8, 20250.270.280.260.280.285.77%623,119
Aug 7, 20250.260.260.260.260.261.96%206,655
Aug 6, 20250.260.260.260.260.26-206,432
Aug 5, 20250.260.260.260.260.262.00%371,499
Aug 4, 20250.260.260.250.250.25-3.85%85,242
Aug 1, 20250.260.260.250.260.264.00%128,335
Jul 31, 20250.260.260.250.250.25-452,001
Jul 30, 20250.250.260.250.250.252.04%138,403
Jul 29, 20250.260.260.250.250.25-3.92%749,394
Jul 28, 20250.250.270.250.260.264.08%855,443
Jul 25, 20250.250.250.240.250.25-132,728
Jul 24, 20250.260.260.250.250.25-3.92%224,857
Jul 23, 20250.270.270.260.260.26-1.92%348,834
Jul 22, 20250.260.260.260.260.26-749,521
Jul 21, 20250.260.260.260.260.261.96%184,546
Jul 18, 20250.260.260.250.260.26-1.92%258,240
Jul 17, 20250.270.270.260.260.26-53,745