Skip to main content
Carnarvon Energy Limited (ASX:CVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.100
-0.005 (-4.76%)
Mar 10, 2026, 9:59 AM AEST

Carnarvon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.100.110.115.00%6,973,588
Mar 6, 20260.100.110.100.100.104.17%9,863,184
Mar 5, 20260.090.100.090.100.104.35%7,478,166
Mar 4, 20260.090.090.090.090.09-3,422,065
Mar 3, 20260.090.090.090.090.091.10%3,968,486
Mar 2, 20260.090.100.090.090.093.41%10,135,180
Feb 27, 20260.090.090.090.090.09-2.22%6,101,710
Feb 26, 20260.090.090.090.090.09-4.26%2,729,631
Feb 25, 20260.090.090.090.090.09-3,147,301
Feb 24, 20260.090.090.090.090.09-2,094,381
Feb 23, 20260.100.100.090.090.09-3.09%3,650,374
Feb 20, 20260.100.100.100.100.102.11%3,690,690
Feb 19, 20260.100.100.090.100.10-2.06%3,166,966
Feb 18, 20260.090.100.090.100.103.19%4,367,572
Feb 17, 20260.100.100.090.090.09-1.05%2,026,061
Feb 16, 20260.090.100.090.100.104.40%2,604,223
Feb 13, 20260.090.090.090.090.09-2.15%3,362,333
Feb 12, 20260.090.090.090.090.09-1,981,944
Feb 11, 20260.090.100.090.090.09-2.11%2,493,636
Feb 10, 20260.100.100.090.100.10-1.04%1,570,670
Feb 9, 20260.090.100.090.100.102.13%2,631,847
Feb 6, 20260.100.100.090.090.09-1.05%8,163,527
Feb 5, 20260.100.100.090.100.10-3.06%2,705,851
Feb 4, 20260.100.100.100.100.103.16%1,321,906
Feb 3, 20260.090.100.090.100.101.06%1,826,879
Feb 2, 20260.100.100.090.090.09-4.08%2,191,390
Jan 30, 20260.100.100.100.100.10-8,479,110
Jan 29, 20260.100.100.090.100.10-5,492,957
Jan 28, 20260.110.110.100.100.10-1.01%6,518,410
Jan 27, 20260.100.100.100.100.105.32%14,815,180
Jan 23, 20260.090.100.090.090.093.30%5,969,023
Jan 22, 20260.090.090.090.090.09-817,907
Jan 21, 20260.090.090.090.090.09-1,383,590
Jan 20, 20260.090.090.090.090.09-1.09%3,000,101
Jan 19, 20260.090.090.090.090.09-2.13%1,744,380
Jan 16, 20260.090.090.090.090.091.08%2,437,777
Jan 15, 20260.100.100.090.090.09-2.11%3,459,570
Jan 14, 20260.090.100.090.100.107.95%5,210,666
Jan 13, 20260.090.090.090.090.09-1.12%1,285,153
Jan 12, 20260.090.090.090.090.091.14%1,270,530
Jan 9, 20260.090.090.090.090.091.15%2,173,458
Jan 8, 20260.090.090.090.090.09-1,489,726
Jan 7, 20260.090.090.090.090.09-1.14%2,079,899
Jan 6, 20260.090.090.090.090.09-3.30%1,315,750
Jan 5, 20260.090.090.090.090.092.25%2,498,162
Jan 2, 20260.090.090.090.090.093.49%2,084,225
Dec 31, 20250.090.090.090.090.091.18%935,680
Dec 30, 20250.080.090.080.090.091.19%1,774,742
Dec 29, 20250.090.090.080.080.08-2.33%3,063,534
Dec 24, 20250.090.090.090.090.09-619,631
Dec 23, 20250.090.090.090.090.09-1.15%718,807
Dec 22, 20250.090.090.090.090.09-903,153
Dec 19, 20250.090.090.090.090.091.16%1,199,730
Dec 18, 20250.090.090.090.090.09-2.27%854,842
Dec 17, 20250.090.090.090.090.09-1.12%710,020
Dec 16, 20250.090.090.090.090.09-1.11%935,509
Dec 15, 20250.090.090.090.090.091.12%1,487,097
Dec 12, 20250.090.090.090.090.09-1.11%1,937,018
Dec 11, 20250.090.090.090.090.09-2.17%349,519
Dec 10, 20250.090.090.090.090.09-3,077,596
Dec 9, 20250.090.090.090.090.091.10%663,939
Dec 8, 20250.090.090.090.090.09-1.09%817,102
Dec 5, 20250.090.090.090.090.09-2.13%2,623,017
Dec 4, 20250.090.090.090.090.09-1,097,072
Dec 3, 20250.090.090.090.090.091.08%1,040,025
Dec 2, 20250.090.100.090.090.091.09%3,636,513
Dec 1, 20250.090.090.090.090.09-1,740,452
Nov 28, 20250.090.090.090.090.094.55%4,478,278
Nov 27, 20250.090.090.090.090.092.33%1,814,539
Nov 26, 20250.090.090.090.090.09-2.27%1,299,229
Nov 25, 20250.090.090.090.090.091.15%2,957,563
Nov 24, 20250.090.090.090.090.09-4.40%2,642,219
Nov 21, 20250.090.090.090.090.09-2.15%1,174,255
Nov 20, 20250.090.090.090.090.092.20%2,300,030
Nov 19, 20250.090.090.090.090.09-805,458
Nov 18, 20250.090.090.090.090.09-1,931,138
Nov 17, 20250.090.090.090.090.09-2.15%1,356,092
Nov 14, 20250.090.100.090.090.09-3.13%1,683,239
Nov 13, 20250.090.100.090.100.102.13%1,806,041
Nov 12, 20250.090.090.090.090.092.17%644,384
Nov 11, 20250.090.090.090.090.09-1.08%368,213
Nov 10, 20250.090.090.090.090.091.09%558,601
Nov 7, 20250.090.090.090.090.09-2.13%3,556,140
Nov 6, 20250.100.100.090.090.09-1.05%251,832
Nov 5, 20250.100.100.090.100.10-1.04%656,306
Nov 4, 20250.100.100.090.100.101.05%938,390
Nov 3, 20250.100.100.090.100.10-1.04%699,017
Oct 31, 20250.100.100.090.100.101.05%1,408,099
Oct 30, 20250.100.100.100.100.10-965,763
Oct 29, 20250.090.100.090.100.10-1,172,072
Oct 28, 20250.100.100.090.100.10-1.04%2,146,108
Oct 27, 20250.100.100.100.100.10-3.03%2,563,689
Oct 24, 20250.100.100.100.100.10-1,707,055
Oct 23, 20250.100.100.100.100.102.06%2,184,080
Oct 22, 20250.100.100.100.100.10-2,153,682
Oct 21, 20250.100.100.100.100.102.11%1,192,891
Oct 20, 20250.100.100.100.100.10-3.06%2,284,922
Oct 17, 20250.100.100.100.100.10-2,148,082
Oct 16, 20250.100.100.100.100.10-448,056
Oct 15, 20250.100.100.100.100.10-2,260,517