Skip to main content
Canyon Resources Limited (ASX:CAY)
Australia flag Australia · Delayed Price · Currency is AUD
0.135
-0.003 (-1.82%)
Apr 28, 2026, 4:10 PM AEST

Canyon Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.140.150.140.140.14-1.79%222,283
Apr 24, 20260.140.150.140.140.14-117,178
Apr 23, 20260.140.150.140.140.143.70%1,325,878
Apr 22, 20260.140.140.130.140.14-341,555
Apr 21, 20260.140.150.140.140.143.85%107,367
Apr 20, 20260.140.140.130.130.13-7.14%498,531
Apr 17, 20260.140.150.140.140.143.70%1,202,859
Apr 16, 20260.140.140.140.140.143.85%75,098
Apr 15, 20260.150.150.130.130.13-10.34%330,294
Apr 14, 20260.130.150.130.150.1511.54%225,883
Apr 13, 20260.140.140.130.130.13-8.77%1,011,427
Apr 10, 20260.150.150.140.140.14-5.00%689,856
Apr 9, 20260.140.160.140.150.153.45%729,242
Apr 8, 20260.140.150.140.150.1511.54%1,633,732
Apr 7, 20260.140.140.130.130.13-551,993
Apr 2, 20260.140.140.130.130.13-7.14%886,197
Apr 1, 20260.130.140.130.140.1412.00%2,141,900
Mar 31, 20260.140.140.130.130.13-3.85%850,353
Mar 30, 20260.130.140.130.130.13-793,606
Mar 27, 20260.140.140.130.130.13-3.70%278,287
Mar 26, 20260.140.140.130.140.14-480,893
Mar 25, 20260.140.140.130.140.14-3.57%730,203
Mar 24, 20260.140.150.140.140.14-539,649
Mar 23, 20260.140.150.130.140.14-760,205
Mar 20, 20260.150.150.140.140.14-645,014
Mar 19, 20260.160.160.140.140.14-9.68%1,570,233
Mar 18, 20260.160.160.160.160.16-3.13%190,348
Mar 17, 20260.160.160.160.160.166.67%481,729
Mar 16, 20260.160.160.140.150.15-3.23%3,281,060
Mar 13, 20260.160.170.160.160.16-3.13%348,498
Mar 12, 20260.160.160.150.160.1614.29%4,718,331
Mar 11, 20260.170.170.140.140.14-9.68%6,127,662
Mar 10, 20260.170.180.150.160.16-8.82%1,364,883
Mar 9, 20260.180.180.160.170.17-2.86%1,534,852
Mar 6, 20260.180.180.170.180.18-820,659
Mar 5, 20260.180.180.170.180.181.45%371,504
Mar 4, 20260.180.180.170.170.17-1.43%749,372
Mar 3, 20260.180.180.170.180.18-826,973
Mar 2, 20260.180.180.180.180.18-259,282
Feb 27, 20260.180.180.180.180.18-2.78%478,312
Feb 26, 20260.180.180.180.180.18-623,007
Feb 25, 20260.180.180.180.180.18-67,640
Feb 24, 20260.190.190.180.180.18-613,300
Feb 23, 20260.190.190.180.180.18-5.26%906,041
Feb 20, 20260.190.190.190.190.195.56%414,259
Feb 19, 20260.190.190.180.180.18-5.26%303,270
Feb 18, 20260.190.190.180.190.195.56%55,619
Feb 17, 20260.190.200.180.180.18-5.26%459,651
Feb 16, 20260.190.190.180.190.19-2.56%229,588
Feb 13, 20260.190.200.180.200.202.63%513,120
Feb 12, 20260.190.190.190.190.198.57%527,146
Feb 11, 20260.200.200.180.180.18-7.89%1,599,633
Feb 10, 20260.190.190.190.190.195.56%324,899
Feb 9, 20260.190.190.180.180.18-485,522
Feb 6, 20260.190.190.180.180.18-2.70%1,108,032
Feb 5, 20260.190.190.180.190.19-2.63%456,063
Feb 4, 20260.190.190.190.190.19-405,457
Feb 3, 20260.200.200.190.190.19-2.56%385,477
Feb 2, 20260.200.200.190.200.20-4.88%682,619
Jan 30, 20260.220.220.190.210.212.50%749,482
Jan 29, 20260.220.220.200.200.20-4.76%1,512,831
Jan 28, 20260.220.220.210.210.21-2.33%887,512
Jan 27, 20260.230.230.210.220.22-4.44%1,173,521
Jan 23, 20260.230.230.220.230.23-929,758
Jan 22, 20260.220.230.220.230.234.65%304,146
Jan 21, 20260.220.230.220.220.22-2.27%1,394,206
Jan 20, 20260.240.240.220.220.22-4.35%1,795,417
Jan 19, 20260.230.240.230.230.23-625,056
Jan 16, 20260.240.240.230.230.23-899,297
Jan 15, 20260.240.250.230.230.23-4.17%1,464,684
Jan 14, 20260.240.240.230.240.244.35%878,137
Jan 13, 20260.240.240.230.230.23-2.13%1,076,720
Jan 12, 20260.240.250.230.240.24-2.08%1,383,165
Jan 9, 20260.240.250.240.240.242.13%1,721,208
Jan 8, 20260.230.250.230.240.246.82%4,288,561
Jan 7, 20260.220.230.210.220.224.76%1,891,338
Jan 6, 20260.210.220.210.210.21-1,257,563
Jan 5, 20260.210.210.200.210.215.00%1,192,013
Jan 2, 20260.180.210.180.200.2014.29%2,515,147
Dec 31, 20250.190.190.180.180.18-5.41%778,356
Dec 30, 20250.180.190.180.190.192.78%300,710
Dec 29, 20250.180.190.180.180.182.86%745,840
Dec 24, 20250.180.180.180.180.18-110,178
Dec 23, 20250.180.180.180.180.18-2.78%124,641
Dec 22, 20250.180.180.170.180.185.88%471,595
Dec 19, 20250.180.180.170.170.17-2.86%91,910
Dec 18, 20250.180.180.170.180.182.94%168,910
Dec 17, 20250.180.180.170.170.17-371,308
Dec 16, 20250.180.190.170.170.17-8.11%284,115
Dec 15, 20250.180.190.170.190.192.78%176,329
Dec 12, 20250.180.190.170.180.18-511,954
Dec 11, 20250.180.190.180.180.18-720,800
Dec 10, 20250.190.190.180.180.18-281,666
Dec 9, 20250.190.190.180.180.18-2.70%441,874
Dec 8, 20250.190.190.170.190.19-952,140
Dec 5, 20250.190.190.180.190.19-252,894
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