Skip to main content
Cavalier Resources Ltd (ASX:CVR)
Australia flag Australia · Delayed Price · Currency is AUD
0.380
+0.050 (15.15%)
Mar 10, 2026, 10:26 AM AEST

Cavalier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.360.360.330.330.33-8.33%214,111
Mar 6, 20260.370.370.360.360.36-45,275
Mar 5, 20260.370.370.360.360.362.86%37,404
Mar 4, 20260.360.380.340.350.35-101,522
Mar 3, 20260.360.370.350.350.35-50,624
Mar 2, 20260.370.370.350.350.35-4.11%12,197
Feb 27, 20260.370.380.370.370.37-3.95%59,222
Feb 26, 20260.370.390.370.380.38-2.56%15,296
Feb 25, 20260.400.400.380.390.39-2.50%40,896
Feb 24, 20260.400.400.390.400.402.56%87,396
Feb 23, 20260.400.410.390.390.39-3.70%88,034
Feb 20, 20260.400.430.400.410.412.53%145,048
Feb 19, 20260.390.400.390.400.402.60%33,449
Feb 18, 20260.400.400.390.390.39-3.75%38,784
Feb 17, 20260.390.400.390.400.403.90%9,411
Feb 16, 20260.400.400.380.390.39-2.53%53,382
Feb 13, 20260.390.400.370.400.40-184,266
Feb 12, 20260.400.410.390.400.40-2.47%60,421
Feb 11, 20260.390.410.380.410.413.85%153,364
Feb 10, 20260.370.410.350.390.395.41%256,750
Feb 9, 20260.360.370.340.370.378.82%129,083
Feb 6, 20260.320.340.300.340.34-8.11%239,401
Feb 5, 20260.370.370.370.370.37-48,367
Feb 4, 20260.400.400.370.370.37-6.33%111,314
Feb 3, 20260.400.400.370.400.40-1.25%86,641
Feb 2, 20260.410.410.400.400.401.27%277,797
Jan 30, 20260.410.410.390.400.40-3.66%32,849
Jan 29, 20260.420.420.410.410.41-35,324
Jan 28, 20260.420.430.410.410.41-4.65%30,658
Jan 27, 20260.410.430.400.430.436.17%279,716
Jan 23, 20260.410.420.390.410.41-112,569
Jan 22, 20260.400.410.400.410.415.19%266,194
Jan 21, 20260.360.390.360.390.395.48%56,673
Jan 20, 20260.370.380.340.370.371.39%252,974
Jan 19, 20260.370.370.350.360.36-5.26%36,851
Jan 16, 20260.360.380.350.380.382.70%67,691
Jan 15, 20260.370.370.370.370.37-325
Jan 14, 20260.380.380.360.370.37-2.63%78,302
Jan 13, 20260.360.380.360.380.385.56%41,090
Jan 12, 20260.360.360.340.360.365.88%106,910
Jan 9, 20260.340.340.340.340.341.49%20,446
Jan 8, 20260.350.350.340.340.34-10,443
Jan 7, 20260.340.360.340.340.34-1.47%95,996
Jan 6, 20260.340.350.340.340.346.25%56,760
Jan 5, 20260.340.340.320.320.32-5.88%150,450
Jan 2, 20260.360.360.340.340.34-4.23%58,059
Dec 30, 20250.360.360.360.360.36-1.39%5,420
Dec 29, 20250.350.370.350.360.365.88%50,631
Dec 24, 20250.380.380.340.340.34-4.23%79,404
Dec 23, 20250.370.370.350.360.36-4.05%287,169
Dec 22, 20250.360.380.360.370.37-2.63%72,614
Dec 19, 20250.380.380.380.380.38-1,584
Dec 18, 20250.360.380.350.380.384.11%75,667
Dec 17, 20250.380.380.370.370.37-3.95%70,440
Dec 16, 20250.390.390.380.380.38-1.30%905
Dec 15, 20250.400.400.390.390.39-16,146
Dec 12, 20250.380.390.380.390.392.67%2,727
Dec 11, 20250.400.400.380.380.38-5.06%15,374
Dec 10, 20250.400.400.400.400.40-1
Dec 9, 20250.370.400.370.400.40-23,896
Dec 8, 20250.410.410.380.400.40-5.95%5,273
Dec 5, 20250.420.420.420.420.42-24,418
Dec 4, 20250.370.460.370.420.4210.53%315,472
Dec 3, 20250.380.380.380.380.384.11%6,755
Dec 2, 20250.370.370.370.370.37-78,766
Dec 1, 20250.360.370.340.370.377.35%41,500
Nov 27, 20250.360.360.340.340.34-4.23%6,022
Nov 26, 20250.360.360.330.360.36-1.39%115,928
Nov 25, 20250.320.360.320.360.3612.50%54,818
Nov 21, 20250.310.360.300.320.323.23%65,904
Nov 20, 20250.310.310.310.310.31-13,561
Nov 19, 20250.310.310.310.310.31-44,284
Nov 18, 20250.330.330.310.310.31-4.62%68,597
Nov 17, 20250.360.360.330.330.33-4.41%96,360
Nov 14, 20250.360.360.340.340.34-6.85%77,502
Nov 13, 20250.370.370.370.370.37-205
Nov 12, 20250.370.370.370.370.374.29%69
Nov 11, 20250.360.380.350.350.352.94%72,474
Nov 10, 20250.340.390.340.340.341.49%73,399
Nov 7, 20250.350.360.340.340.34-2.90%103,505
Nov 6, 20250.340.360.340.350.35-2.82%29,329
Nov 5, 20250.410.410.350.360.36-16.47%213,130
Nov 4, 20250.440.440.410.430.43-3.41%28,743
Nov 3, 20250.370.440.360.440.4415.79%91,524
Oct 31, 20250.380.380.360.380.384.11%92,912
Oct 30, 20250.340.370.340.370.374.29%109,480
Oct 29, 20250.350.350.340.350.354.48%6,143
Oct 28, 20250.360.360.340.340.34-6.94%113,221
Oct 27, 20250.380.380.360.360.36-5.26%50,531
Oct 24, 20250.370.390.370.380.385.56%77,309
Oct 23, 20250.370.390.360.360.36-5.26%71,812
Oct 22, 20250.360.380.330.380.3813.43%221,033
Oct 21, 20250.350.350.340.340.34-2.90%68,100
Oct 20, 20250.360.360.330.350.35-4.17%169,679
Oct 17, 20250.380.390.350.360.36-2.70%225,887
Oct 16, 20250.380.380.360.370.37-1.33%136,142
Oct 15, 20250.360.380.360.380.384.17%191,745
Oct 14, 20250.330.390.330.360.369.09%552,913
Oct 13, 20250.320.340.320.330.33-1.49%181,230
Oct 10, 20250.340.340.330.340.34-5.63%72,863