Skip to main content
Caravel Minerals Limited (ASX:CVV)
Australia flag Australia · Delayed Price · Currency is AUD
0.365
-0.010 (-2.67%)
At close: Mar 6, 2026

Caravel Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.380.380.360.370.37-2.67%431,855
Mar 5, 20260.370.380.360.380.38-344,972
Mar 4, 20260.370.380.360.380.38-5.06%525,451
Mar 3, 20260.390.400.360.400.402.60%1,199,046
Mar 2, 20260.400.400.380.390.39-1.28%1,014,140
Feb 27, 20260.400.410.390.390.39-2.50%368,348
Feb 26, 20260.420.420.400.400.40-3.61%438,167
Feb 25, 20260.400.420.400.420.426.41%971,636
Feb 24, 20260.420.420.390.390.39-6.02%984,104
Feb 23, 20260.410.420.410.420.423.75%409,052
Feb 20, 20260.430.430.400.400.40-4.76%239,870
Feb 19, 20260.400.430.400.420.425.00%568,497
Feb 18, 20260.390.410.380.400.403.90%209,010
Feb 17, 20260.400.400.380.390.39-2.53%264,850
Feb 16, 20260.410.410.390.400.40-3.66%471,871
Feb 13, 20260.410.410.380.410.41-934,563
Feb 12, 20260.430.430.400.410.41-3.53%583,007
Feb 11, 20260.440.440.430.430.43-737,710
Feb 10, 20260.440.450.430.430.43-1.16%777,719
Feb 9, 20260.390.440.390.430.4310.26%788,903
Feb 6, 20260.420.420.390.390.39-9.30%1,287,782
Feb 5, 20260.460.460.430.430.43-5.49%1,180,146
Feb 4, 20260.470.480.440.460.46-1.09%801,991
Feb 3, 20260.450.470.450.460.462.22%736,655
Feb 2, 20260.440.450.400.450.45-1,810,808
Jan 30, 20260.510.520.450.450.45-8.16%2,438,925
Jan 29, 20260.490.490.430.490.49-2,739,217
Jan 28, 20260.500.520.470.490.49-1.01%2,035,044
Jan 27, 20260.490.530.480.500.505.32%3,604,466
Jan 23, 20260.440.490.440.470.478.05%4,773,936
Jan 22, 20260.400.440.390.440.4411.54%3,180,522
Jan 21, 20260.380.410.370.390.392.63%2,060,989
Jan 20, 20260.380.380.360.380.38-1,273,870
Jan 19, 20260.370.390.360.380.381.33%1,620,858
Jan 16, 20260.380.380.360.380.38-1.32%1,215,376
Jan 15, 20260.380.380.370.380.38-1,102,326
Jan 14, 20260.370.390.370.380.38-1,212,532
Jan 13, 20260.380.400.370.380.381.33%2,315,009
Jan 12, 20260.350.380.350.380.387.14%2,929,458
Jan 9, 20260.360.360.340.350.35-1.41%1,268,253
Jan 8, 20260.350.370.340.360.362.90%1,619,911
Jan 7, 20260.320.350.320.350.359.52%3,454,005
Jan 6, 20260.290.320.280.320.3212.50%1,682,612
Jan 5, 20260.290.290.280.280.28-3.45%144,135
Jan 2, 20260.290.290.280.290.29-1.69%827,752
Dec 31, 20250.290.300.280.300.303.51%151,615
Dec 30, 20250.290.290.270.290.29-1.72%552,135
Dec 29, 20250.300.310.290.290.29-1.69%1,736,450
Dec 24, 20250.290.300.290.300.303.51%356,254
Dec 23, 20250.290.300.280.290.29-3.39%411,812
Dec 22, 20250.290.300.280.300.305.36%347,477
Dec 19, 20250.290.290.280.280.28-3.45%688,240
Dec 18, 20250.270.290.270.290.293.57%359,148
Dec 17, 20250.280.280.270.280.283.70%219,943
Dec 16, 20250.280.290.270.270.27-5.26%397,783
Dec 15, 20250.290.300.280.290.29-1.72%554,590
Dec 12, 20250.290.300.290.290.29-1,470,610
Dec 11, 20250.280.300.280.290.293.57%2,226,716
Dec 10, 20250.270.280.270.280.285.66%611,221
Dec 9, 20250.270.270.270.270.27-1.85%225,913
Dec 8, 20250.270.280.270.270.27-831,478
Dec 5, 20250.280.280.270.270.27-1.82%279,569
Dec 4, 20250.290.300.280.280.28-1.79%2,130,719
Dec 3, 20250.250.290.250.280.2812.00%1,699,618
Dec 2, 20250.270.270.250.250.25-7.41%1,107,101
Dec 1, 20250.240.270.240.270.2717.39%1,960,542
Nov 28, 20250.240.240.230.230.23-2.13%445,111
Nov 27, 20250.240.240.240.240.24-2.08%275,521
Nov 26, 20250.240.240.240.240.24-2.04%159,716
Nov 25, 20250.230.250.230.250.254.26%309,597
Nov 24, 20250.230.240.230.240.244.44%400,492
Nov 21, 20250.230.230.230.230.23-4.26%246,726
Nov 20, 20250.240.240.230.240.24-2.08%599,859
Nov 19, 20250.230.240.230.240.246.67%668,297
Nov 18, 20250.240.240.230.230.23-4.26%798,358
Nov 17, 20250.230.250.230.240.244.44%1,176,633
Nov 14, 20250.240.240.230.230.23-8.16%635,674
Nov 13, 20250.250.250.240.250.25-2.00%1,188,407
Nov 12, 20250.250.250.240.250.25-1,462,883
Nov 11, 20250.220.250.220.250.2519.05%2,277,543
Nov 10, 20250.200.220.200.210.217.69%1,804,080
Nov 7, 20250.200.210.190.200.2011.43%2,523,516
Nov 6, 20250.180.180.170.180.18-189,233
Nov 5, 20250.180.180.170.180.18-430,244
Nov 4, 20250.180.180.170.180.182.94%199,715
Nov 3, 20250.190.190.170.170.17-8.11%174,850
Oct 31, 20250.170.190.170.190.1910.45%810,179
Oct 30, 20250.170.170.170.170.17-1.47%173,896
Oct 29, 20250.170.170.160.170.173.03%351,074
Oct 28, 20250.180.190.170.170.17-8.33%1,319,574
Oct 27, 20250.180.180.170.180.182.86%297,864
Oct 24, 20250.180.180.170.180.182.94%144,239
Oct 23, 20250.170.180.170.170.176.25%384,519
Oct 22, 20250.190.200.160.160.16-16.88%853,847
Oct 21, 20250.200.200.190.190.191.32%206,015
Oct 20, 20250.190.200.190.190.19-552,412
Oct 17, 20250.200.200.180.190.19-2.56%1,336,506
Oct 16, 20250.190.200.180.200.208.33%958,199
Oct 15, 20250.190.190.180.180.18-2.70%788,321
Oct 14, 20250.180.190.180.190.192.78%657,809