Caravel Minerals Limited CVV
ASX · Australia · Non-Energy Minerals
AUD 0.2350-0.01 (-2.08%)
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 0.23 | -2.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 88.74K |
| 2026-10-01 | AUD 0.24 | -5.88% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 234.78K |
| 2026-09-30 | AUD 0.25 | +6.25% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 19.94K |
| 2026-09-29 | AUD 0.24 | +2.13% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 149.02K |
| 2026-09-28 | AUD 0.23 | -4.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 317.19K |
| 2026-09-25 | AUD 0.25 | -3.92% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 347.16K |
| 2026-09-24 | AUD 0.25 | -1.92% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 328.02K |
| 2026-09-23 | AUD 0.26 | -3.70% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 127.47K |
| 2026-09-22 | AUD 0.27 | +12.50% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 234.34K |
| 2026-09-21 | AUD 0.24 | +4.35% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 535.47K |
| 2026-09-18 | AUD 0.23 | -16.36% | AUD 0.28 | AUD 0.28 | AUD 0.23 | 1.41M |
| 2026-09-17 | AUD 0.28 | +7.84% | AUD 0.26 | AUD 0.28 | AUD 0.25 | 240.02K |
| 2026-09-16 | AUD 0.25 | -5.56% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 224.09K |
| 2026-09-15 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 267.69K |
| 2026-09-14 | AUD 0.27 | -5.26% | AUD 0.29 | AUD 0.29 | AUD 0.27 | 663.71K |
| 2026-09-11 | AUD 0.28 | -8.06% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 424.19K |
| 2026-09-10 | AUD 0.31 | -1.59% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 1.04M |
| 2026-09-09 | AUD 0.31 | +3.28% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 271.65K |
| 2026-09-08 | AUD 0.31 | +1.67% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 757.03K |
| 2026-09-07 | AUD 0.30 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 206.24K |
| 2026-09-04 | AUD 0.30 | +3.45% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 379.60K |
| 2026-09-03 | AUD 0.29 | +1.75% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 24.58K |
| 2026-09-02 | AUD 0.28 | -1.72% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 990.33K |
| 2026-09-01 | AUD 0.29 | -3.33% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 285.34K |
| 2026-08-31 | AUD 0.30 | -4.76% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 669.15K |
| 2026-08-28 | AUD 0.31 | +3.28% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 299.67K |
| 2026-08-27 | AUD 0.31 | -3.17% | AUD 0.31 | AUD 0.31 | AUD 0.30 | 130.74K |
| 2026-08-26 | AUD 0.31 | +6.78% | AUD 0.31 | AUD 0.32 | AUD 0.29 | 1.11M |
| 2026-08-25 | AUD 0.29 | +3.51% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 556.30K |
| 2026-08-24 | AUD 0.28 | -1.72% | AUD 0.29 | AUD 0.31 | AUD 0.28 | 1.29M |
| 2026-08-21 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 209.12K |
| 2026-08-20 | AUD 0.29 | +1.75% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 614.10K |
| 2026-08-19 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 484.83K |
| 2026-08-18 | AUD 0.28 | -3.45% | AUD 0.29 | AUD 0.29 | AUD 0.27 | 400.86K |
| 2026-08-17 | AUD 0.29 | +5.45% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 1.66M |
| 2026-08-14 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 383.46K |
| 2026-08-13 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 93.37K |
| 2026-08-12 | AUD 0.28 | +3.70% | AUD 0.27 | AUD 0.29 | AUD 0.26 | 1.41M |
| 2026-08-11 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 111.11K |
| 2026-08-10 | AUD 0.27 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 371.48K |
| 2026-08-07 | AUD 0.27 | -1.82% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 61.57K |
| 2026-08-06 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 136.61K |
| 2026-08-05 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 218.18K |
| 2026-08-04 | AUD 0.28 | 0.00% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 260.21K |
| 2026-08-03 | AUD 0.28 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 378.93K |
| 2026-07-31 | AUD 0.28 | +5.77% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 317.06K |
| 2026-07-30 | AUD 0.26 | -3.70% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 274.25K |
| 2026-07-29 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 121.52K |
| 2026-07-28 | AUD 0.27 | -1.82% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 265.44K |
| 2026-07-27 | AUD 0.28 | +3.77% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 278.79K |
| 2026-07-24 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 381.87K |
| 2026-07-23 | AUD 0.27 | +5.88% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 1.19M |
| 2026-07-22 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 298.34K |
| 2026-07-21 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 209.29K |
| 2026-07-20 | AUD 0.25 | +6.25% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 416.74K |
| 2026-07-17 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 1.05M |
| 2026-07-16 | AUD 0.23 | -4.08% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 252.69K |
| 2026-07-15 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 77.93K |
| 2026-07-14 | AUD 0.25 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 357.62K |
| 2026-07-13 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 259.43K |
| 2026-07-10 | AUD 0.25 | +8.70% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 755.94K |
| 2026-07-09 | AUD 0.23 | 0.00% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 454.50K |
| 2026-07-08 | AUD 0.23 | -6.12% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 1.81M |
| 2026-07-07 | AUD 0.25 | +2.08% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 277.52K |
| 2026-07-06 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 50.60K |
| 2026-07-03 | AUD 0.25 | +4.26% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 99.76K |
| 2026-07-02 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 108.92K |
| 2026-07-01 | AUD 0.23 | -2.08% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 185.87K |
| 2026-06-30 | AUD 0.24 | 0.00% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 562.18K |
| 2026-06-29 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 434.44K |
| 2026-06-26 | AUD 0.25 | +2.08% | AUD 0.24 | AUD 0.25 | AUD 0.22 | 654.25K |
| 2026-06-25 | AUD 0.24 | -2.04% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 475.23K |
| 2026-06-24 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 537.91K |
| 2026-06-23 | AUD 0.25 | -9.26% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 504.85K |
| 2026-06-22 | AUD 0.27 | -6.90% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 506.62K |
| 2026-06-19 | AUD 0.29 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 772.73K |
| 2026-06-18 | AUD 0.29 | -6.45% | AUD 0.31 | AUD 0.32 | AUD 0.29 | 830.93K |
| 2026-06-17 | AUD 0.31 | +3.33% | AUD 0.30 | AUD 0.32 | AUD 0.28 | 736.67K |
| 2026-06-16 | AUD 0.30 | +3.45% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 382.51K |
| 2026-06-15 | AUD 0.29 | +9.43% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 158.70K |
| 2026-06-12 | AUD 0.26 | +1.92% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 868.09K |
| 2026-06-11 | AUD 0.26 | +6.12% | AUD 0.25 | AUD 0.26 | AUD 0.23 | 666.35K |
| 2026-06-10 | AUD 0.25 | -9.26% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 401.03K |
| 2026-06-09 | AUD 0.27 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 392.39K |
| 2026-06-05 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 1.24M |
| 2026-06-04 | AUD 0.28 | +3.70% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 662.69K |
| 2026-06-03 | AUD 0.27 | +3.85% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 236.38K |
| 2026-06-02 | AUD 0.26 | -7.14% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 714.30K |
| 2026-06-01 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 86.71K |
| 2026-05-29 | AUD 0.28 | +1.82% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 533.40K |