Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Carnavale Resources Limited (CAV.AX)

Compare
0.0040
0.0000
(0.00%)
At close: 10:06:14 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00500.00500.00400.00400.0040133,750
Apr 14, 20250.00400.00400.00400.00400.00401
Apr 11, 20250.00400.00450.00400.00450.00452,125,001
Apr 10, 20250.00400.00450.00400.00400.00403,485,367
Apr 9, 20250.00400.00400.00300.00400.00402,820,833
Apr 8, 20250.00400.00400.00400.00400.0040130,000
Apr 7, 20250.00400.00400.00400.00400.00406,125,000
Apr 4, 20250.00400.00400.00400.00400.0040800,000
Apr 3, 20250.00400.00400.00400.00400.00407,488,593
Apr 2, 20250.00500.00500.00400.00400.00406,942,769
Apr 1, 20250.00400.00450.00400.00400.00402,931,210
Mar 31, 20250.00400.00450.00400.00450.004511,393,788
Mar 28, 20250.00400.00400.00400.00400.00405,524,812
Mar 27, 20250.00400.00400.00400.00400.0040-
Mar 26, 20250.00400.00400.00400.00400.004016,392,782
Mar 25, 20250.00350.00400.00350.00400.0040342,071
Mar 24, 20250.00350.00400.00350.00400.00402,800,000
Mar 21, 20250.00400.00400.00400.00400.0040-
Mar 20, 20250.00400.00400.00400.00400.004043,952
Mar 19, 20250.00400.00400.00400.00400.0040626,250
Mar 18, 20250.00400.00400.00350.00350.0035633,500
Mar 17, 20250.00400.00400.00400.00400.0040447,453
Mar 14, 20250.00400.00400.00400.00400.00406,147,000
Mar 13, 20250.00400.00400.00400.00400.0040700,000
Mar 12, 20250.00350.00400.00350.00400.00401,250,000
Mar 11, 20250.00400.00400.00400.00400.0040-
Mar 10, 20250.00400.00400.00400.00400.00404,908,751
Mar 7, 20250.00400.00500.00400.00500.005019,990,515
Mar 6, 20250.00400.00400.00400.00400.0040120,000
Mar 5, 20250.00400.00400.00400.00400.0040110,000
Mar 4, 20250.00400.00400.00400.00400.00401,035,141
Mar 3, 20250.00400.00400.00400.00400.0040-
Feb 28, 20250.00400.00400.00400.00400.0040-
Feb 27, 20250.00400.00400.00400.00400.00401,732
Feb 26, 20250.00400.00400.00400.00400.004042,666
Feb 25, 20250.00500.00500.00500.00500.005017,119
Feb 24, 20250.00400.00500.00400.00500.00507,451,844
Feb 21, 20250.00400.00400.00400.00400.00401,123,333
Feb 20, 20250.00400.00400.00400.00400.0040130,000
Feb 19, 20250.00400.00450.00400.00450.004518,270,927
Feb 18, 20250.00400.00400.00400.00400.00402,482,232
Feb 17, 20250.00400.00400.00400.00400.004041,968,272
Feb 14, 20250.00400.00450.00400.00400.0040548,333
Feb 13, 20250.00400.00450.00400.00400.00409,402,356
Feb 12, 20250.00400.00400.00400.00400.004041,778,080
Feb 11, 20250.00400.00400.00400.00400.00406,132
Feb 10, 20250.00300.00400.00300.00400.0040522,200
Feb 7, 20250.00400.00400.00300.00300.0030750,000
Feb 6, 20250.00400.00400.00400.00400.0040162,625
Feb 5, 20250.00400.00400.00350.00350.0035350,000
Feb 4, 20250.00400.00400.00300.00350.0035990,016
Feb 3, 20250.00350.00350.00350.00350.0035500,000
Jan 31, 20250.00300.00300.00300.00300.00307,487,104
Jan 30, 20250.00400.00400.00300.00400.00403,321,323
Jan 29, 20250.00400.00400.00400.00400.00403,310,000
Jan 28, 20250.00400.00400.00400.00400.00404,240,000
Jan 24, 20250.00400.00400.00400.00400.0040155,011
Jan 23, 20250.00400.00400.00300.00350.003515,496,750
Jan 22, 20250.00400.00400.00400.00400.00403,341,724
Jan 21, 20250.00500.00500.00400.00400.0040689,500
Jan 20, 20250.00400.00450.00400.00450.0045802,328
Jan 17, 20250.00400.00400.00400.00400.00406,043,136
Jan 16, 20250.00400.00400.00400.00400.00406,870,863
Jan 15, 20250.00500.00500.00400.00400.00403,186,919
Jan 14, 20250.00450.00500.00400.00400.00401,004,330
Jan 13, 20250.00500.00500.00400.00450.00454,747,630
Jan 10, 20250.00400.00500.00400.00500.00501,040,000
Jan 9, 20250.00400.00400.00400.00400.0040235,142
Jan 8, 20250.00400.00400.00400.00400.00402,000,000
Jan 7, 20250.00400.00500.00400.00400.00408,989,646
Jan 6, 20250.00500.00500.00400.00400.00401,545,817
Jan 3, 20250.00450.00450.00450.00450.0045800,000
Jan 2, 20250.00400.00400.00400.00400.0040450,000
Dec 31, 20240.00450.00450.00400.00400.0040450,000
Dec 30, 20240.00500.00500.00400.00400.00401,882,361
Dec 27, 20240.00400.00400.00400.00400.0040250,000
Dec 24, 20240.00400.00400.00400.00400.00401,166,969
Dec 23, 20240.00300.00400.00300.00400.004023,428,584
Dec 20, 20240.00400.00400.00400.00400.0040273,750
Dec 19, 20240.00400.00400.00400.00400.0040-
Dec 18, 20240.00400.00400.00400.00400.0040135,812
Dec 17, 20240.00400.00400.00400.00400.0040175,000
Dec 16, 20240.00300.00300.00300.00300.00304,846,365
Dec 13, 20240.00300.00300.00300.00300.00301,350,000
Dec 12, 20240.00300.00300.00300.00300.0030469,932
Dec 11, 20240.00350.00350.00300.00350.00351,199,977
Dec 10, 20240.00300.00350.00300.00350.00351,700,000
Dec 9, 20240.00400.00400.00350.00350.00356,940,000
Dec 6, 20240.00350.00350.00350.00350.0035500,000
Dec 5, 20240.00400.00400.00350.00350.00351,021,250
Dec 4, 20240.00300.00400.00300.00300.00303,758,909
Dec 3, 20240.00400.00400.00300.00400.00408,388,630
Dec 2, 20240.00400.00400.00400.00400.00401,329,844
Nov 29, 20240.00400.00400.00400.00400.00405,250,000
Nov 28, 20240.00350.00400.00350.00350.00351,536,000
Nov 27, 20240.00400.00400.00400.00400.0040325,000
Nov 26, 20240.00400.00400.00400.00400.00401,509,250
Nov 25, 20240.00400.00400.00350.00400.00401,480,236
Nov 22, 20240.00350.00400.00350.00400.0040775,000
Nov 21, 20240.00400.00400.00350.00400.00401,174,200
Nov 20, 20240.00400.00400.00400.00400.0040940,468
Nov 19, 20240.00400.00400.00350.00400.00404,177,500
Nov 18, 20240.00400.00400.00350.00400.00401,398,690
Nov 15, 20240.00400.00400.00400.00400.00406,496,554
Nov 14, 20240.00400.00500.00400.00500.00509,276,553
Nov 13, 20240.00400.00400.00400.00400.004014,750
Nov 12, 20240.00400.00400.00400.00400.0040756,250
Nov 11, 20240.00400.00400.00400.00400.0040438,631
Nov 8, 20240.00400.00400.00400.00400.00404,369,450
Nov 7, 20240.00400.00500.00400.00500.005035,255,065
Nov 6, 20240.00400.00400.00400.00400.00408,070,000
Nov 5, 20240.00400.00450.00400.00400.00405,416,800
Nov 4, 20240.00400.00400.00400.00400.00408,942,747
Nov 1, 20240.00400.00400.00400.00400.00402,708,468
Oct 31, 20240.00500.00500.00500.00500.0050-
Oct 30, 20240.00500.00500.00450.00500.0050358,332
Oct 29, 20240.00400.00500.00400.00500.005011,409,133
Oct 28, 20240.00400.00400.00400.00400.00402,995,000
Oct 25, 20240.00400.00400.00400.00400.00407,667,880
Oct 24, 20240.00400.00400.00400.00400.00401,724,182
Oct 23, 20240.00400.00400.00400.00400.00406,572,514
Oct 22, 20240.00400.00400.00350.00400.0040784,687
Oct 21, 20240.00400.00400.00350.00350.003534,208,449
Oct 18, 20240.00400.00400.00300.00300.0030444,234
Oct 17, 20240.00400.00400.00400.00400.00407,745,074
Oct 16, 20240.00400.00400.00400.00400.00405,733,736
Oct 15, 20240.00400.00400.00350.00350.0035313,250
Oct 14, 20240.00400.00400.00400.00400.0040-
Oct 11, 20240.00400.00400.00400.00400.00401,162,000
Oct 10, 20240.00400.00400.00400.00400.0040-
Oct 9, 20240.00400.00400.00400.00400.0040326,977
Oct 8, 20240.00400.00400.00400.00400.00409,327,277
Oct 7, 20240.00400.00400.00400.00400.00404,891,025
Oct 4, 20240.00400.00400.00400.00400.00401,306,323
Oct 3, 20240.00400.00400.00400.00400.00403,918,182
Oct 2, 20240.00450.00450.00400.00400.004011,702,787
Oct 1, 20240.00400.00400.00400.00400.00403,280,715
Sep 30, 20240.00500.00500.00400.00400.00401,531,679
Sep 27, 20240.00400.00400.00400.00400.00401,600,000
Sep 26, 20240.00500.00500.00450.00450.00456,356
Sep 25, 20240.00400.00400.00400.00400.00404,041,000
Sep 24, 20240.00500.00500.00400.00450.00452,326,000
Sep 23, 20240.00500.00500.00450.00450.0045210,000
Sep 20, 20240.00400.00400.00400.00400.004081,459
Sep 19, 20240.00400.00450.00400.00400.00408,393,318
Sep 18, 20240.00500.00500.00450.00450.00451,262,500
Sep 17, 20240.00500.00500.00500.00500.0050256,000
Sep 16, 20240.00400.00500.00400.00500.00503,214,718
Sep 13, 20240.00400.00400.00400.00400.004019,640,371
Sep 12, 20240.00400.00400.00400.00400.0040-
Sep 11, 20240.00400.00400.00400.00400.0040-
Sep 10, 20240.00400.00400.00400.00400.0040461,972
Sep 9, 20240.00450.00450.00400.00400.0040665,000
Sep 6, 20240.00500.00500.00400.00400.00401,037,600
Sep 5, 20240.00450.00450.00400.00450.0045226,000
Sep 4, 20240.00500.00500.00450.00450.0045183,008
Sep 3, 20240.00450.00450.00450.00450.00451,386,488
Sep 2, 20240.00400.00400.00400.00400.00402,500,000
Aug 30, 20240.00500.00500.00400.00400.0040840,286
Aug 29, 20240.00500.00500.00500.00500.005040,000
Aug 28, 20240.00500.00500.00450.00450.00451,500,000
Aug 27, 20240.00500.00500.00450.00450.004516,247
Aug 26, 20240.00500.00500.00400.00450.0045542,500
Aug 23, 20240.00400.00450.00400.00450.0045732,986
Aug 22, 20240.00450.00450.00450.00450.004510,000
Aug 21, 20240.00400.00400.00400.00400.0040200,000
Aug 20, 20240.00400.00400.00400.00400.0040526,590
Aug 19, 20240.00500.00500.00400.00400.00401,115,307
Aug 16, 20240.00400.00400.00400.00400.0040610,785
Aug 15, 20240.00400.00400.00400.00400.0040230,500
Aug 14, 20240.00450.00450.00450.00450.0045-
Aug 13, 20240.00500.00500.00450.00450.004532,009
Aug 12, 20240.00400.00450.00400.00400.00402,510,000
Aug 9, 20240.00400.00450.00400.00450.0045500,000
Aug 8, 20240.00450.00450.00400.00400.00401,105,000
Aug 7, 20240.00400.00400.00400.00400.0040-
Aug 6, 20240.00500.00500.00400.00400.00404,200,000
Aug 5, 20240.00500.00500.00500.00500.005012,000
Aug 2, 20240.00400.00450.00300.00400.004012,432,318
Aug 1, 20240.00500.00500.00400.00400.00403,008,724
Jul 31, 20240.00400.00400.00400.00400.0040161,999
Jul 30, 20240.00450.00500.00450.00500.00501,079,000
Jul 29, 20240.00500.00500.00400.00400.00401,719,524
Jul 26, 20240.00400.00400.00400.00400.00404,286,776
Jul 25, 20240.00500.00500.00500.00500.005040,000
Jul 24, 20240.00400.00500.00400.00450.00453,970,000
Jul 23, 20240.00400.00400.00400.00400.00401,167,000
Jul 22, 20240.00400.00400.00400.00400.0040123,001
Jul 19, 20240.00500.00500.00500.00500.005010,000
Jul 18, 20240.00500.00500.00500.00500.0050-
Jul 17, 20240.00500.00500.00500.00500.00501,750
Jul 16, 20240.00500.00500.00500.00500.0050-
Jul 15, 20240.00450.00500.00450.00500.0050355,000
Jul 12, 20240.00400.00500.00400.00500.0050520,000
Jul 11, 20240.00500.00500.00500.00500.005012,000
Jul 10, 20240.00400.00500.00400.00500.00501,100,000
Jul 9, 20240.00400.00400.00400.00400.0040200,000
Jul 8, 20240.00400.00400.00400.00400.00404,165,000
Jul 5, 20240.00400.00400.00400.00400.00407,379,384
Jul 4, 20240.00500.00500.00400.00400.00401,769,830
Jul 3, 20240.00400.00400.00400.00400.00402,031,658
Jul 2, 20240.00400.00400.00400.00400.0040206,809
Jul 1, 20240.00400.00400.00400.00400.00402,211
Jun 28, 20240.00400.00400.00400.00400.00401,225,009
Jun 27, 20240.00400.00400.00400.00400.0040687,296
Jun 26, 20240.00400.00400.00400.00400.004016,849,012
Jun 25, 20240.00400.00400.00400.00400.004023,333,032
Jun 24, 20240.00400.00450.00400.00400.00404,889,651
Jun 21, 20240.00450.00450.00450.00450.0045920,002
Jun 20, 20240.00450.00450.00450.00450.00451,220,000
Jun 19, 20240.00500.00500.00500.00500.0050-
Jun 18, 20240.00500.00500.00500.00500.0050-
Jun 17, 20240.00500.00500.00500.00500.005053,800
Jun 14, 20240.00500.00500.00400.00500.00502,612,555
Jun 13, 20240.00500.00600.00450.00500.005024,846,009
Jun 12, 20240.00500.00500.00500.00500.0050245,000
Jun 11, 20240.00500.00500.00500.00500.0050340,000
Jun 7, 20240.00450.00500.00450.00500.00501,100,410
Jun 6, 20240.00500.00500.00500.00500.0050855,400
Jun 5, 20240.00500.00500.00500.00500.005012,550
Jun 4, 20240.00550.00550.00500.00500.00504,581,656
Jun 3, 20240.00500.00500.00500.00500.00502,195,803
May 31, 20240.00500.00500.00500.00500.0050200,000
May 30, 20240.00500.00550.00450.00500.00501,461,792
May 29, 20240.00600.00600.00500.00500.00503,595,760
May 28, 20240.00500.00550.00500.00500.005075,917
May 27, 20240.00500.00500.00500.00500.00502,355,838
May 24, 20240.00500.00500.00500.00500.00502,175,333
May 23, 20240.00500.00500.00500.00500.00501,839,372
May 22, 20240.00500.00500.00500.00500.005011,594,774
May 21, 20240.00600.00600.00550.00550.0055249,666
May 20, 20240.00500.00600.00500.00600.006010,182,343
May 17, 20240.00600.00600.00600.00600.0060100,000
May 16, 20240.00600.00600.00500.00500.00503,333,333
May 15, 20240.00500.00600.00500.00600.00602,304,910
May 14, 20240.00600.00600.00500.00550.00557,079,026
May 13, 20240.00500.00550.00500.00500.00501,186,012
May 10, 20240.00600.00600.00500.00600.0060749,208
May 9, 20240.00600.00600.00500.00600.00602,256,635
May 8, 20240.00600.00600.00500.00600.0060364,170
May 7, 20240.00500.00600.00500.00600.00601,874,435
May 6, 20240.00500.00600.00500.00500.005010,042,988
May 3, 20240.00500.00500.00450.00500.00502,386,002
May 2, 20240.00500.00500.00500.00500.0050337,408
May 1, 20240.00400.00500.00400.00450.0045905,341
Apr 30, 20240.00500.00500.00500.00500.00501,451,346
Apr 29, 20240.00500.00500.00400.00400.00405,496,718
Apr 26, 20240.00500.00500.00500.00500.00503,378,054
Apr 24, 20240.00500.00550.00500.00550.0055319,255
Apr 23, 20240.00500.00500.00500.00500.005036,988,538
Apr 22, 20240.00600.00600.00500.00500.00501,587,736
Apr 19, 20240.00600.00600.00500.00500.0050897,601
Apr 18, 20240.00600.00600.00500.00500.00505,950,164
Apr 17, 20240.00600.00600.00600.00600.0060283,546
Apr 16, 20240.00600.00600.00600.00600.00603,636,743
Apr 15, 20240.00500.00500.00500.00500.00502,000,000

Related Tickers

HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
PLN.AX Pioneer Lithium Limited
0.1350
+12.50%
 
DME.AX Dome Gold Mines Ltd
0.1800
0.00%
 
ALB.AX Albion Resources Limited
0.0490
0.00%
 
AIV.AX ActivEX Limited
0.0090
0.00%
 
AZI.AX Altamin Limited
0.0240
0.00%