Skip to main content
Carnarvon Energy Limited (ASX:CVN)
Australia flag Australia · Delayed Price · Currency is AUD
0.110
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

Carnarvon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.110.110.110.11-1,668,536
Apr 28, 20260.110.110.110.110.114.76%2,701,382
Apr 27, 20260.110.120.110.110.11-4.55%530,779
Apr 24, 20260.120.120.110.110.11-1,003,447
Apr 23, 20260.110.110.110.110.114.76%3,016,039
Apr 22, 20260.110.110.110.110.11-4.55%187,384
Apr 21, 20260.110.110.110.110.114.76%577,435
Apr 20, 20260.120.120.110.110.11-8.70%4,683,574
Apr 17, 20260.120.120.120.120.124.55%2,428,066
Apr 16, 20260.120.120.110.110.11-2,588,671
Apr 15, 20260.120.120.110.110.11-4.35%1,100,299
Apr 14, 20260.120.120.110.120.12-4.17%2,594,384
Apr 13, 20260.110.120.110.120.1214.29%7,282,059
Apr 10, 20260.110.110.100.110.11-4.55%3,206,240
Apr 9, 20260.100.110.100.110.1110.00%3,962,443
Apr 8, 20260.100.100.100.100.10-4.76%5,401,639
Apr 7, 20260.100.110.100.110.11-1,820,003
Apr 2, 20260.100.110.100.110.115.00%7,679,030
Apr 1, 20260.100.100.100.100.10-5,058,754
Mar 31, 20260.100.110.100.100.101.01%7,688,527
Mar 30, 20260.100.110.100.100.104.21%9,924,911
Mar 27, 20260.090.100.090.100.102.15%3,720,974
Mar 26, 20260.090.100.090.090.09-1.06%2,051,919
Mar 25, 20260.090.090.090.090.095.62%2,945,101
Mar 24, 20260.090.090.090.090.09-1.11%5,471,845
Mar 23, 20260.090.090.090.090.09-1.10%4,713,615
Mar 20, 20260.090.090.090.090.09-4.21%42,996,840
Mar 19, 20260.090.100.090.100.102.15%8,096,582
Mar 18, 20260.100.100.090.090.09-3.13%3,850,219
Mar 17, 20260.100.100.090.100.10-3.03%4,047,723
Mar 16, 20260.100.110.100.100.101.02%6,322,471
Mar 13, 20260.100.110.100.100.10-6,013,476
Mar 12, 20260.100.100.100.100.101.03%6,333,967
Mar 11, 20260.100.100.100.100.10-3,204,201
Mar 10, 20260.100.100.100.100.10-7.62%4,475,467
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