Mail

CAV.AX - Carnavale Resources Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 16, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 13, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 12, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 11, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 10, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 09, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 06, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 05, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 04, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,000
Dec 03, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 02, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 29, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 28, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 27, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 26, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 25, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 22, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 21, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 20, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 19, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 18, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 15, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 14, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 13, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 12, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 11, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 08, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 07, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 06, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 05, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 04, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 01, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 31, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 30, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Oct 29, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
Oct 28, 2019	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 25, 2019	0.0030	0.0030	0.0020	0.0025	0.0025	695,000
Oct 24, 2019	0.0020	0.0020	0.0020	0.0025	0.0025	150,000
Oct 23, 2019	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 22, 2019	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 21, 2019	0.0020	0.0020	0.0020	0.0025	0.0025	200,000
Oct 18, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 17, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 16, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 15, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 14, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 11, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	410,000
Oct 10, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	4,435,332
Oct 09, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,250,000
Oct 08, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 07, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	4,333,333
Oct 04, 2019	0.0030	0.0040	0.0030	0.0040	0.0040	1,270,000
Oct 03, 2019	0.0030	0.0035	0.0030	0.0035	0.0035	3,060,000
Oct 02, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 01, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 30, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	6,940,000
Sep 27, 2019	0.0030	0.0040	0.0030	0.0040	0.0040	6,250,000
Sep 26, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 25, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	478,493
Sep 24, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 23, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	180,000
Sep 20, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 19, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	371,262
Sep 18, 2019	0.0040	0.0040	0.0030	0.0030	0.0030	9,050,000
Sep 17, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	9,948,059
Sep 16, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 13, 2019	0.0050	0.0050	0.0040	0.0040	0.0040	1,400,000
Sep 12, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Sep 11, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 10, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 09, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	2,400,000
Sep 06, 2019	0.0030	0.0050	0.0030	0.0050	0.0050	10,309,492
Sep 05, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	913,074
Sep 04, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 03, 2019	-	-	-	-	-	-
Sep 02, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	80,000
Aug 30, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 29, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	800,000
Aug 28, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 27, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 26, 2019	0.0020	0.0030	0.0020	0.0030	0.0030	3,118,784
Aug 23, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 22, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 21, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 20, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
Aug 19, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	170,000
Aug 16, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	719,019
Aug 15, 2019	0.0030	0.0030	0.0020	0.0025	0.0025	1,051,000
Aug 14, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	531,417
Aug 13, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
Aug 12, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,208,209
Aug 09, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 08, 2019	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
Aug 07, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 06, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	8,852
Aug 05, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 02, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	1,808,854
Aug 01, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 31, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 30, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...