Carnarvon Energy Limited CVN
ASX · Australia · Energy Minerals
AUD 0.1000+0.00 (+2.04%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.10 | +2.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.59M |
| 2026-10-01 | AUD 0.10 | -6.67% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.97M |
| 2026-09-30 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 873.32K |
| 2026-09-29 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.20M |
| 2026-09-28 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.33M |
| 2026-09-25 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.08M |
| 2026-09-24 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 399.80K |
| 2026-09-23 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 588.21K |
| 2026-09-22 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 671.73K |
| 2026-09-21 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.89M |
| 2026-09-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 724.21K |
| 2026-09-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 386.19K |
| 2026-09-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 2.49M |
| 2026-09-15 | AUD 0.10 | -4.55% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.30M |
| 2026-09-14 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.83M |
| 2026-09-11 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 404.38K |
| 2026-09-10 | AUD 0.10 | -4.55% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 1.19M |
| 2026-09-09 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 2.90M |
| 2026-09-08 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.29M |
| 2026-09-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 111.13K |
| 2026-09-04 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 2.62M |
| 2026-09-03 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 1.94M |
| 2026-09-02 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 1.68M |
| 2026-09-01 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 4.26M |
| 2026-08-31 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.98M |
| 2026-08-28 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 207.87K |
| 2026-08-27 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.24M |
| 2026-08-26 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.53M |
| 2026-08-25 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.92M |
| 2026-08-24 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 2.11M |
| 2026-08-21 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.52M |
| 2026-08-20 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.53M |
| 2026-08-19 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.12M |
| 2026-08-18 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 247.14K |
| 2026-08-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 419.34K |
| 2026-08-14 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 129.56K |
| 2026-08-13 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 544.15K |
| 2026-08-12 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.37M |
| 2026-08-11 | AUD 0.10 | +3.09% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.91M |
| 2026-08-10 | AUD 0.10 | +3.19% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 2.53M |
| 2026-08-07 | AUD 0.09 | -1.05% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 2.25M |
| 2026-08-06 | AUD 0.09 | -1.04% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 2.91M |
| 2026-08-05 | AUD 0.10 | +1.05% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 1.56M |
| 2026-08-04 | AUD 0.09 | -1.04% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 5.76M |
| 2026-08-03 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 662.61K |
| 2026-07-31 | AUD 0.10 | +1.05% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 2.77M |
| 2026-07-30 | AUD 0.09 | -3.06% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 2.92M |
| 2026-07-29 | AUD 0.10 | -2.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.07M |
| 2026-07-28 | AUD 0.10 | +5.26% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.12M |
| 2026-07-27 | AUD 0.09 | -5.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 3.69M |
| 2026-07-24 | AUD 0.10 | +1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.35M |
| 2026-07-23 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.67M |
| 2026-07-22 | AUD 0.10 | -5.71% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.91M |
| 2026-07-21 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.29M |
| 2026-07-20 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.04M |
| 2026-07-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.05M |
| 2026-07-16 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.39M |
| 2026-07-15 | AUD 0.10 | -9.09% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 389.11K |
| 2026-07-14 | AUD 0.11 | +10.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 2.33M |
| 2026-07-13 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.11M |
| 2026-07-10 | AUD 0.10 | -9.09% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 2.77M |
| 2026-07-09 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 230.75K |
| 2026-07-08 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.33M |
| 2026-07-07 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.05M |
| 2026-07-06 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 485.63K |
| 2026-07-03 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 998.78K |
| 2026-07-02 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 802.80K |
| 2026-07-01 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 521.89K |
| 2026-06-30 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.23M |
| 2026-06-29 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 2.11M |
| 2026-06-26 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.97M |
| 2026-06-25 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 6.21M |
| 2026-06-24 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 2.68M |
| 2026-06-23 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 3.14M |
| 2026-06-22 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 2.53M |
| 2026-06-19 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 1.80M |
| 2026-06-18 | AUD 0.10 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 993.91K |
| 2026-06-17 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 5.83M |
| 2026-06-16 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 2.13M |
| 2026-06-15 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 1.84M |
| 2026-06-12 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 2.66M |
| 2026-06-11 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 1.31M |
| 2026-06-10 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 4.61M |
| 2026-06-09 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 2.49M |
| 2026-06-05 | AUD 0.12 | -4.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 708.46K |
| 2026-06-04 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 561.13K |
| 2026-06-03 | AUD 0.12 | -4.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.54M |
| 2026-06-02 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 2.05M |
| 2026-06-01 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 4.69M |
| 2026-05-29 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.94M |