Caravel Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.29	0.29	0.27	0.29	0.29	3.57%	764,905
Apr 27, 2026	0.29	0.30	0.28	0.28	0.28	-5.08%	303,151
Apr 24, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	178,983
Apr 23, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	217,873
Apr 22, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	348,701
Apr 21, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	160,396
Apr 20, 2026	0.33	0.33	0.30	0.31	0.31	-7.58%	327,085
Apr 17, 2026	0.33	0.34	0.31	0.33	0.33	3.13%	1,186,568
Apr 16, 2026	0.33	0.33	0.32	0.32	0.32	-	195,803
Apr 15, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	293,748
Apr 14, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	150,340
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	259,571
Apr 10, 2026	0.33	0.33	0.30	0.31	0.31	-	253,670
Apr 9, 2026	0.34	0.34	0.30	0.31	0.31	-8.96%	437,002
Apr 8, 2026	0.30	0.34	0.30	0.34	0.34	9.84%	323,753
Apr 7, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	324,238
Apr 2, 2026	0.33	0.34	0.31	0.31	0.31	-4.62%	287,828
Apr 1, 2026	0.31	0.33	0.31	0.33	0.33	10.17%	181,965
Mar 31, 2026	0.29	0.31	0.28	0.30	0.30	1.72%	555,856
Mar 30, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	409,638
Mar 27, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	530,695
Mar 26, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	239,256
Mar 25, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	301,416
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	291,529
Mar 23, 2026	0.31	0.33	0.29	0.30	0.30	-4.84%	1,160,674
Mar 20, 2026	0.29	0.32	0.29	0.31	0.31	6.90%	606,786
Mar 19, 2026	0.31	0.32	0.29	0.29	0.29	-12.12%	1,314,741
Mar 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	208,273
Mar 17, 2026	0.35	0.35	0.33	0.34	0.34	1.49%	425,287
Mar 16, 2026	0.36	0.36	0.33	0.34	0.34	-5.63%	714,225
Mar 13, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	208,943
Mar 12, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	300,839
Mar 11, 2026	0.37	0.40	0.37	0.39	0.39	6.85%	260,705
Mar 10, 2026	0.37	0.39	0.36	0.37	0.37	-	200,768
Mar 9, 2026	0.36	0.37	0.34	0.37	0.37	-	1,724,290
Mar 6, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	431,855
Mar 5, 2026	0.37	0.38	0.36	0.38	0.38	-	344,972
Mar 4, 2026	0.37	0.38	0.36	0.38	0.38	-5.06%	525,451
Mar 3, 2026	0.39	0.40	0.36	0.40	0.40	2.60%	1,199,046
Mar 2, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	1,014,140
Feb 27, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	368,348
Feb 26, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	438,167
Feb 25, 2026	0.40	0.42	0.40	0.42	0.42	6.41%	971,636
Feb 24, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	984,104
Feb 23, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	409,052
Feb 20, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	239,870
Feb 19, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	568,497
Feb 18, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	209,010
Feb 17, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	264,850
Feb 16, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	471,871
Feb 13, 2026	0.41	0.41	0.38	0.41	0.41	-	934,563
Feb 12, 2026	0.43	0.43	0.40	0.41	0.41	-3.53%	583,007
Feb 11, 2026	0.44	0.44	0.43	0.43	0.43	-	737,710
Feb 10, 2026	0.44	0.45	0.43	0.43	0.43	-1.16%	777,719
Feb 9, 2026	0.39	0.44	0.39	0.43	0.43	10.26%	788,903
Feb 6, 2026	0.42	0.42	0.39	0.39	0.39	-9.30%	1,287,782
Feb 5, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	1,180,146
Feb 4, 2026	0.47	0.48	0.44	0.46	0.46	-1.09%	801,991
Feb 3, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	736,655
Feb 2, 2026	0.44	0.45	0.40	0.45	0.45	-	1,810,808
Jan 30, 2026	0.51	0.52	0.45	0.45	0.45	-8.16%	2,438,925
Jan 29, 2026	0.49	0.49	0.43	0.49	0.49	-	2,739,217
Jan 28, 2026	0.50	0.52	0.47	0.49	0.49	-1.01%	2,035,044
Jan 27, 2026	0.49	0.53	0.48	0.50	0.50	5.32%	3,604,466
Jan 23, 2026	0.44	0.49	0.44	0.47	0.47	8.05%	4,773,936
Jan 22, 2026	0.40	0.44	0.39	0.44	0.44	11.54%	3,180,522
Jan 21, 2026	0.38	0.41	0.37	0.39	0.39	2.63%	2,060,989
Jan 20, 2026	0.38	0.38	0.36	0.38	0.38	-	1,273,870
Jan 19, 2026	0.37	0.39	0.36	0.38	0.38	1.33%	1,620,858
Jan 16, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	1,215,376
Jan 15, 2026	0.38	0.38	0.37	0.38	0.38	-	1,102,326
Jan 14, 2026	0.37	0.39	0.37	0.38	0.38	-	1,212,532
Jan 13, 2026	0.38	0.40	0.37	0.38	0.38	1.33%	2,315,009
Jan 12, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	2,929,458
Jan 9, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	1,268,253
Jan 8, 2026	0.35	0.37	0.34	0.36	0.36	2.90%	1,619,911
Jan 7, 2026	0.32	0.35	0.32	0.35	0.35	9.52%	3,454,005
Jan 6, 2026	0.29	0.32	0.28	0.32	0.32	12.50%	1,682,612
Jan 5, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	144,135
Jan 2, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	827,752
Dec 31, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	151,615
Dec 30, 2025	0.29	0.29	0.27	0.29	0.29	-1.72%	552,135
Dec 29, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	1,736,450
Dec 24, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	356,254
Dec 23, 2025	0.29	0.30	0.28	0.29	0.29	-3.39%	411,812
Dec 22, 2025	0.29	0.30	0.28	0.30	0.30	5.36%	347,477
Dec 19, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	688,240
Dec 18, 2025	0.27	0.29	0.27	0.29	0.29	3.57%	359,148
Dec 17, 2025	0.28	0.28	0.27	0.28	0.28	3.70%	219,943
Dec 16, 2025	0.28	0.29	0.27	0.27	0.27	-5.26%	397,783
Dec 15, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	554,590
Dec 12, 2025	0.29	0.30	0.29	0.29	0.29	-	1,470,610
Dec 11, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	2,226,716
Dec 10, 2025	0.27	0.28	0.27	0.28	0.28	5.66%	611,221
Dec 9, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	225,913
Dec 8, 2025	0.27	0.28	0.27	0.27	0.27	-	831,478
Dec 5, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	279,569
Dec 4, 2025	0.29	0.30	0.28	0.28	0.28	-1.79%	2,130,719
Dec 3, 2025	0.25	0.29	0.25	0.28	0.28	12.00%	1,699,618
Dec 2, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	1,107,101