Cavalier Resources Limited CVR
ASX · Australia · Non-Energy Minerals
AUD 0.2150-0.02 (-10.42%)
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 0.22 | -10.42% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 9.36K |
| 2026-10-01 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 0 |
| 2026-09-30 | AUD 0.24 | +4.35% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 779 |
| 2026-09-29 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 |
| 0 |
| 2026-09-28 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-09-25 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 24.25K |
| 2026-09-24 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-09-23 | AUD 0.23 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 225.97K |
| 2026-09-22 | AUD 0.23 | -8.00% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 15.63K |
| 2026-09-21 | AUD 0.25 | +4.17% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 40.29K |
| 2026-09-18 | AUD 0.24 | +20.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 33.00K |
| 2026-09-17 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 183.06K |
| 2026-09-16 | AUD 0.20 | -4.76% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 3.50K |
| 2026-09-15 | AUD 0.21 | -2.33% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 138.74K |
| 2026-09-14 | AUD 0.22 | -6.52% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 21.10K |
| 2026-09-11 | AUD 0.23 | -8.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 13.04K |
| 2026-09-10 | AUD 0.25 | -3.85% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 121.55K |
| 2026-09-09 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-08 | AUD 0.26 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 138.43K |
| 2026-09-07 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-09-04 | AUD 0.26 | -3.70% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 10.00K |
| 2026-09-03 | AUD 0.27 | +8.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 18.11K |
| 2026-09-02 | AUD 0.25 | -7.41% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 47.22K |
| 2026-09-01 | AUD 0.27 | +3.85% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 84.04K |
| 2026-08-31 | AUD 0.26 | -8.77% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 1.00K |
| 2026-08-28 | AUD 0.28 | +3.64% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 7.80K |
| 2026-08-27 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-26 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 84.82K |
| 2026-08-25 | AUD 0.28 | -1.75% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 87.21K |
| 2026-08-24 | AUD 0.28 | -1.72% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 22.53K |
| 2026-08-21 | AUD 0.29 | -1.69% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 11.32K |
| 2026-08-20 | AUD 0.29 | -1.67% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 100.09K |
| 2026-08-19 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 0 |
| 2026-08-18 | AUD 0.30 | -1.64% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 44.04K |
| 2026-08-17 | AUD 0.31 | +1.67% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 55.41K |
| 2026-08-14 | AUD 0.30 | -1.64% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 32.95K |
| 2026-08-13 | AUD 0.31 | +8.93% | AUD 0.28 | AUD 0.31 | AUD 0.28 | 46.51K |
| 2026-08-12 | AUD 0.28 | -3.45% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 52.23K |
| 2026-08-11 | AUD 0.29 | +1.75% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 53.90K |
| 2026-08-10 | AUD 0.28 | +9.62% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 82.06K |
| 2026-08-07 | AUD 0.26 | -8.77% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 38.54K |
| 2026-08-06 | AUD 0.28 | -1.72% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 21.19K |
| 2026-08-05 | AUD 0.29 | +5.45% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 32.30K |
| 2026-08-04 | AUD 0.28 | +5.77% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 6.18K |
| 2026-08-03 | AUD 0.26 | -3.70% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 8.22K |
| 2026-07-31 | AUD 0.27 | +1.89% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 22.70K |
| 2026-07-30 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 29.01K |
| 2026-07-29 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-07-28 | AUD 0.26 | -7.14% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 115.95K |
| 2026-07-27 | AUD 0.28 | -3.45% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 66.55K |
| 2026-07-24 | AUD 0.29 | +3.57% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 60.05K |
| 2026-07-23 | AUD 0.28 | +1.82% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 239.83K |
| 2026-07-22 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 11.82K |
| 2026-07-21 | AUD 0.28 | -9.68% | AUD 0.29 | AUD 0.29 | AUD 0.27 | 124.04K |
| 2026-07-20 | AUD 0.31 | 0.00% | AUD 0.29 | AUD 0.31 | AUD 0.28 | 160.18K |
| 2026-07-17 | AUD 0.31 | 0.00% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 127.07K |
| 2026-07-16 | AUD 0.31 | +5.08% | AUD 0.28 | AUD 0.31 | AUD 0.28 | 223.38K |
| 2026-07-15 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 0 |
| 2026-07-14 | AUD 0.29 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 26.70K |
| 2026-07-13 | AUD 0.29 | +18.00% | AUD 0.28 | AUD 0.31 | AUD 0.27 | 53.46K |
| 2026-07-10 | AUD 0.25 | +8.70% | AUD 0.24 | AUD 0.29 | AUD 0.24 | 111.85K |
| 2026-07-09 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-07-08 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-07-07 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-07-06 | AUD 0.23 | -2.13% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 99.31K |
| 2026-07-03 | AUD 0.23 | 0.00% | AUD 0.21 | AUD 0.24 | AUD 0.21 | 15.42K |
| 2026-07-02 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-07-01 | AUD 0.23 | +2.17% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 5.29K |
| 2026-06-30 | AUD 0.23 | +2.22% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 40.30K |
| 2026-06-29 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 51.87K |
| 2026-06-26 | AUD 0.22 | +12.82% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 167.43K |
| 2026-06-25 | AUD 0.19 | -11.36% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 498.62K |
| 2026-06-24 | AUD 0.22 | +4.76% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 54.80K |
| 2026-06-23 | AUD 0.21 | -10.64% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 58.82K |
| 2026-06-22 | AUD 0.23 | -6.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 32.07K |
| 2026-06-19 | AUD 0.25 | -9.09% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 128.53K |
| 2026-06-18 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 10.00K |
| 2026-06-17 | AUD 0.28 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 34.13K |
| 2026-06-16 | AUD 0.28 | +10.00% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 62.23K |
| 2026-06-15 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 4.80K |
| 2026-06-12 | AUD 0.25 | +4.17% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 36.03K |
| 2026-06-11 | AUD 0.24 | +14.29% | AUD 0.20 | AUD 0.24 | AUD 0.20 | 212.33K |
| 2026-06-10 | AUD 0.21 | -6.67% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 161.84K |
| 2026-06-09 | AUD 0.22 | -10.00% | AUD 0.25 | AUD 0.25 | AUD 0.21 | 249.59K |
| 2026-06-05 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-06-04 | AUD 0.25 | -3.85% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 41.45K |
| 2026-06-03 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-06-02 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 88.47K |
| 2026-06-01 | AUD 0.26 | +10.42% | AUD 0.24 | AUD 0.26 | AUD 0.24 | 40.01K |
| 2026-05-29 | AUD 0.24 | -4.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 15.20K |