Skip to main content
Cavalier Resources Ltd (ASX:CVR)
Australia flag Australia · Delayed Price · Currency is AUD
0.375
-0.015 (-3.85%)
Apr 29, 2026, 3:23 PM AEST

Cavalier Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.390.390.380.380.38-3.85%37,525
Apr 28, 20260.350.390.350.390.3914.71%271,605
Apr 27, 20260.340.350.340.340.34-29,884
Apr 24, 20260.320.340.320.340.346.25%36,140
Apr 23, 20260.320.320.320.320.32-2,809
Apr 20, 20260.320.320.320.320.321.59%134
Apr 17, 20260.330.330.320.320.32-4.55%76,535
Apr 16, 20260.340.340.320.330.33-2.22%23,992
Apr 15, 20260.340.340.340.340.340.75%33,660
Apr 14, 20260.340.340.340.340.34-2.90%10,448
Apr 13, 20260.340.350.340.350.35-2.82%7,335
Apr 9, 20260.370.370.360.360.36-2.74%20,189
Apr 8, 20260.360.370.350.370.375.80%8,539
Apr 7, 20260.370.370.350.350.35-5.48%9,400
Apr 2, 20260.380.380.370.370.37-3.95%50,670
Apr 1, 20260.360.380.360.380.388.57%83,780
Mar 31, 20260.350.350.330.350.352.94%79,526
Mar 30, 20260.320.340.320.340.3415.25%184,873
Mar 27, 20260.320.320.300.300.30-3.28%27,945
Mar 26, 20260.310.310.300.310.31-1.61%44,635
Mar 25, 20260.310.310.310.310.316.90%15,000
Mar 24, 20260.260.300.260.290.297.41%64,730
Mar 23, 20260.310.310.270.270.27-15.62%89,090
Mar 20, 20260.330.330.300.320.32-8.57%292,736
Mar 19, 20260.330.350.330.350.356.06%74,125
Mar 17, 20260.330.330.330.330.33-1,446
Mar 16, 20260.330.330.330.330.33-2.94%180,876
Mar 13, 20260.340.340.340.340.34-2.86%15,000
Mar 12, 20260.350.350.350.350.35-2.78%56,588
Mar 11, 20260.370.370.360.360.36-5.26%58,416
Mar 10, 20260.350.380.350.380.3815.15%60,000
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