Canada markets closed

Caravel Minerals Limited (CVV.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2050-0.0050 (-2.38%)
At close: 03:40PM AEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.21000.21500.20000.20500.2050175,762
Jun 13, 20240.20500.21500.20500.21000.2100442,415
Jun 12, 20240.22000.22000.20500.21000.2100684,744
Jun 11, 20240.23000.23000.22000.22500.2250284,331
Jun 07, 20240.23000.23500.22500.23000.2300240,709
Jun 06, 20240.22500.23000.22500.22500.2250248,747
Jun 05, 20240.23500.24000.22000.22500.2250457,278
Jun 04, 20240.24000.24500.23000.23500.235081,284
Jun 03, 20240.24000.24000.23500.24000.240067,336
May 31, 20240.25000.25000.24000.24500.2450213,219
May 30, 20240.24500.25000.24000.25000.2500473,198
May 29, 20240.24000.24500.23500.24500.2450572,335
May 28, 20240.23500.24000.23000.24000.2400162,694
May 27, 20240.23000.24000.23000.23500.2350362,769
May 24, 20240.22500.22500.21500.22000.2200290,056
May 23, 20240.22500.22500.21500.22500.2250333,718
May 22, 20240.24000.24000.22500.22500.2250853,605
May 21, 20240.26000.26000.24000.25000.2500899,167
May 20, 20240.26000.26250.25500.26000.26001,194,064
May 17, 20240.25500.25500.25000.25500.2550174,181
May 16, 20240.25500.26000.24500.25500.2550777,552
May 15, 20240.26000.26000.24500.24500.2450361,475
May 14, 20240.25500.26000.25000.25000.2500267,288
May 13, 20240.26000.26000.25000.25000.2500241,627
May 10, 20240.24500.26500.24500.26000.2600987,779
May 09, 20240.25500.25500.24000.24000.2400900,740
May 08, 20240.25500.26000.25000.26000.2600168,640
May 07, 20240.26000.26250.25500.26000.2600249,876
May 06, 20240.26000.26000.25500.26000.2600257,471
May 03, 20240.27500.27500.25500.25500.2550528,374
May 02, 20240.25000.28500.25000.27000.27001,828,230
May 01, 20240.24000.25000.23500.24500.24501,667,647
Apr 30, 20240.24500.25000.24000.24500.24501,142,652
Apr 29, 20240.23500.24000.23000.24000.24001,407,535
Apr 26, 20240.22500.23500.22000.23000.2300704,299
Apr 24, 20240.21000.22500.21000.22500.225070,952
Apr 23, 20240.22000.22250.22000.22000.2200709,296
Apr 22, 20240.21500.22500.21500.22000.2200646,954
Apr 19, 20240.22000.22000.21500.21500.2150355,679
Apr 18, 20240.20500.21750.20500.21500.2150140,489
Apr 17, 20240.21000.21500.20500.20500.2050296,539
Apr 16, 20240.22500.22500.20500.21000.2100949,109
Apr 15, 20240.22500.23500.21500.22000.22001,375,980
Apr 12, 20240.23500.24000.23000.24000.2400601,663
Apr 11, 20240.23000.23500.22250.23500.2350740,304
Apr 10, 20240.21500.23500.21500.23500.2350813,527
Apr 09, 20240.21000.21750.21000.21000.2100801,052
Apr 08, 20240.21500.21500.21000.21000.2100778,707
Apr 05, 20240.21500.22000.21000.21000.2100454,787
Apr 04, 20240.19500.21750.19500.21500.21501,977,185
Apr 03, 20240.18500.18500.18000.18500.1850892,337
Apr 02, 20240.19000.19000.18000.18500.1850319,245
Mar 28, 20240.19000.19000.18000.19000.1900187,745
Mar 27, 20240.19000.19000.17500.19000.1900204,728
Mar 26, 20240.20000.21000.19000.19000.19001,226,541
Mar 25, 20240.20000.20000.18500.20000.2000235,235
Mar 22, 20240.19500.20000.18500.20000.2000307,021
Mar 21, 20240.20000.20000.18000.19500.1950537,112
Mar 20, 20240.19500.20000.18500.19500.1950212,550
Mar 19, 20240.19500.20000.19000.20000.2000358,281
Mar 18, 20240.20000.20000.19000.19500.1950404,567
Mar 15, 20240.19000.20000.18500.20000.2000435,921
Mar 14, 20240.15500.19500.15500.19000.19002,269,133
Mar 13, 20240.15500.15500.15000.15000.1500347,953
Mar 12, 20240.15000.15000.14500.14500.1450449,471
Mar 11, 20240.15500.15500.14500.14500.1450586,685
Mar 08, 20240.15500.15500.15000.15500.1550380,646
Mar 07, 20240.15500.15500.15000.15000.1500140,517
Mar 06, 20240.15500.15500.15000.15000.1500168,257
Mar 05, 20240.15000.15500.14500.15000.1500168,828
Mar 04, 20240.15500.15750.15000.15000.1500289,149
Mar 01, 20240.15500.15500.15000.15500.1550194,724
Feb 29, 20240.15500.16500.15500.16500.1650139,181
Feb 28, 20240.16000.16000.15000.15500.1550140,924
Feb 27, 20240.16000.16000.15000.16000.1600337,328
Feb 26, 20240.16000.17000.15500.16500.1650927,973
Feb 23, 20240.15000.15000.15000.15000.150045,512
Feb 22, 20240.16000.16000.16000.16000.160025,000
Feb 21, 20240.15500.16000.15500.15500.1550240,034
Feb 20, 20240.15500.16000.15000.16000.1600425,675
Feb 19, 20240.15000.15500.15000.15500.1550329,854
Feb 16, 20240.14500.15000.14000.15000.1500126,514
Feb 15, 20240.14500.15000.14000.14000.1400317,899
Feb 14, 20240.14500.15500.14000.15500.1550128,202
Feb 13, 20240.15500.15500.14500.14500.145032,071
Feb 12, 20240.15500.15500.14000.14500.1450189,678
Feb 09, 20240.15000.15000.15000.15000.1500157,819
Feb 08, 20240.15500.15500.15000.15000.1500951,527
Feb 07, 20240.15500.15500.15500.15500.155091,458
Feb 06, 20240.15500.16000.15500.15500.155099,183
Feb 05, 20240.16000.16250.15500.15500.1550231,311
Feb 02, 20240.16500.16500.16000.16000.160088,169
Feb 01, 20240.16000.16000.16000.16000.160076,750
Jan 31, 20240.17500.17500.16500.16500.1650434,970
Jan 30, 20240.17000.17500.16500.17500.1750472,122
Jan 29, 20240.17000.17000.16500.17000.1700401,281
Jan 25, 20240.17000.17500.16500.17500.1750111,098
Jan 24, 20240.17000.17000.16500.17000.1700131,376
Jan 23, 20240.17500.17500.16500.17000.1700527,809
Jan 22, 20240.18000.18000.17000.17500.1750347,258
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...