Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Caravel Minerals Limited (CVV.AX)

Compare
0.1750
+0.0050
+(2.94%)
As of 10:02:31 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.17500.17500.17500.17500.175012,250
Mar 12, 20250.16500.18000.16000.17000.1700678,693
Mar 11, 20250.16500.17000.15500.16000.1600239,322
Mar 10, 20250.17000.17000.16500.17000.1700114,067
Mar 7, 20250.17000.17000.16750.17000.170040,495
Mar 6, 20250.17000.17250.15500.17250.1725320,447
Mar 5, 20250.17500.17500.16500.16500.1650387,770
Mar 4, 20250.18000.18000.17000.17000.1700217,501
Mar 3, 20250.18000.18000.17500.18000.1800427,759
Feb 28, 20250.17500.18250.17500.18250.1825148,308
Feb 27, 20250.17500.18000.17500.18000.1800340,820
Feb 26, 20250.18000.18000.17500.18000.1800209,519
Feb 25, 20250.19000.19000.18500.18500.1850157,259
Feb 24, 20250.20000.20000.18000.19000.1900660,951
Feb 21, 20250.20000.20250.20000.20000.200040,848
Feb 20, 20250.20000.20000.19750.20000.2000318,511
Feb 19, 20250.19500.20000.19500.20000.2000643,997
Feb 18, 20250.20250.20250.19500.19500.1950252,608
Feb 17, 20250.21000.21000.20000.20500.2050414,551
Feb 14, 20250.21000.21000.21000.21000.210017,398
Feb 13, 20250.20500.21000.20500.21000.210016,841
Feb 12, 20250.20500.20500.20000.20500.2050200,089
Feb 11, 20250.21500.21500.20500.20500.2050308,271
Feb 10, 20250.21000.21500.20750.21000.21001,091,278
Feb 7, 20250.19500.20500.19500.20500.2050340,475
Feb 6, 20250.19500.20000.19500.19500.1950191,913
Feb 5, 20250.19500.20500.19500.20000.2000375,641
Feb 4, 20250.19500.20000.19250.20000.2000123,354
Feb 3, 20250.19500.19500.19000.19500.1950383,315
Jan 31, 20250.20000.20000.19500.20000.200020,117
Jan 30, 20250.20000.20000.19500.20000.2000406,676
Jan 29, 20250.20000.20000.20000.20000.200011,713
Jan 28, 20250.21000.21500.19500.19500.1950298,875
Jan 24, 20250.20000.21000.19750.21000.2100250,247
Jan 23, 20250.20000.20000.19500.20000.2000179,345
Jan 22, 20250.20000.20500.19500.19500.1950254,135
Jan 21, 20250.20000.20500.20000.20500.205091,242
Jan 20, 20250.20000.20500.20000.20500.205095,189
Jan 17, 20250.20500.20500.20000.20500.2050220,494
Jan 16, 20250.20000.20500.19250.20500.2050612,781
Jan 15, 20250.19000.20000.19000.20000.2000118,697
Jan 14, 20250.20000.20500.18000.19000.19001,522,664
Jan 13, 20250.19500.20500.19500.19500.1950820,777
Jan 10, 20250.18500.19500.18500.19500.1950975,755
Jan 9, 20250.18000.18500.18000.18500.18506,022
Jan 8, 20250.18000.19000.18000.18000.1800261,106
Jan 7, 20250.19000.19000.18500.19000.190032,262
Jan 6, 20250.18000.18500.18000.18500.1850182,242
Jan 3, 20250.18500.18500.17500.17500.1750181,674
Jan 2, 20250.19000.19000.18000.18500.1850142,197
Dec 31, 20240.19000.19000.19000.19000.190029,766
Dec 30, 20240.19000.19000.18500.18500.185010,628
Dec 27, 20240.19000.19000.18500.18500.185026,304
Dec 24, 20240.19000.19000.18750.18750.187523,005
Dec 23, 20240.19000.19000.18000.19000.190076,034
Dec 20, 20240.18500.19000.17000.19000.1900457,502
Dec 19, 20240.18000.18500.17500.18500.1850583,186
Dec 18, 20240.19000.19000.18000.18500.1850349,634
Dec 17, 20240.19000.20000.18000.19000.1900756,038
Dec 16, 20240.19500.20000.19000.19500.1950519,939
Dec 13, 20240.20000.20000.19500.20000.2000299,768
Dec 12, 20240.21000.21000.19500.20000.2000167,821
Dec 11, 20240.21000.21000.20500.21000.2100305,850
Dec 10, 20240.20000.20500.20000.20500.2050595,221
Dec 9, 20240.19500.19500.19000.19500.1950574,431
Dec 6, 20240.19000.19500.19000.19500.1950243,728
Dec 5, 20240.19000.19500.18750.19000.1900347,329
Dec 4, 20240.19000.19000.18500.19000.1900170,323
Dec 3, 20240.19000.19500.18500.19000.1900151,627
Dec 2, 20240.19000.19000.18500.19000.1900177,590
Nov 29, 20240.19000.19500.18500.19000.1900361,057
Nov 28, 20240.19000.19000.18500.18500.1850219,566
Nov 27, 20240.18500.19000.18000.18500.1850496,903
Nov 26, 20240.18000.18500.17750.18500.1850520,684
Nov 25, 20240.17500.18000.17500.18000.1800476,079
Nov 22, 20240.18000.18000.17500.17500.175094,397
Nov 21, 20240.18000.18000.17500.18000.1800307,857
Nov 20, 20240.17500.18000.17500.18000.1800832,166
Nov 19, 20240.17000.17500.17000.17500.1750339,071
Nov 18, 20240.16500.17500.16500.17500.17501,067,543
Nov 15, 20240.17000.17500.16750.17000.1700646,846
Nov 14, 20240.16500.17500.16500.17000.1700709,453
Nov 13, 20240.18000.18000.17000.17500.1750681,412
Nov 12, 20240.17000.17500.17000.17000.1700987,576
Nov 11, 20240.16500.16500.16000.16500.1650304,862
Nov 8, 20240.16000.16500.16000.16500.1650171,816
Nov 7, 20240.16000.16000.15500.16000.1600843,785
Nov 6, 20240.16500.17000.16500.17000.1700225,476
Nov 5, 20240.16500.16500.16000.16500.1650430,396
Nov 4, 20240.16000.16000.16000.16000.1600168,966
Nov 1, 20240.16000.16000.15500.16000.1600458,163
Oct 31, 20240.15500.16000.15500.16000.1600535,487
Oct 30, 20240.14750.15500.14750.15500.1550486,751
Oct 29, 20240.15000.15000.14500.14500.1450229,854
Oct 28, 20240.15500.15500.14500.15000.1500664,385
Oct 25, 20240.15500.15500.15000.15500.1550703,882
Oct 24, 20240.15500.15500.15000.15000.1500525,519
Oct 23, 20240.16000.16250.15500.15500.1550414,901
Oct 22, 20240.16000.16250.15750.16000.1600318,587
Oct 21, 20240.17000.17000.16000.16000.1600719,725
Oct 18, 20240.15000.17500.15000.17500.17501,057,831
Oct 17, 20240.18500.18500.18500.18500.1850-
Oct 16, 20240.18500.18500.18500.18500.1850-
Oct 15, 20240.18500.18500.17000.18500.185094,051
Oct 14, 20240.16500.18500.16500.18500.1850265,643
Oct 11, 20240.16000.16500.16000.16500.165073,633
Oct 10, 20240.16000.16500.16000.16000.160041,396
Oct 9, 20240.16500.17000.16000.16500.1650193,257
Oct 8, 20240.17000.17000.16500.16750.1675613,035
Oct 7, 20240.17500.17500.17000.17000.170080,414
Oct 4, 20240.16500.17500.15500.17500.1750231,318
Oct 3, 20240.17500.17500.16500.16500.1650362,912
Oct 2, 20240.18000.18000.17000.18000.1800133,041
Oct 1, 20240.18000.18250.18000.18000.1800244,139
Sep 30, 20240.18500.18500.18000.18000.1800261,206
Sep 27, 20240.17000.19500.17000.18000.1800922,251
Sep 26, 20240.16000.17000.15000.17000.1700265,820
Sep 25, 20240.16000.16500.15500.16000.1600240,196
Sep 24, 20240.15000.15000.14750.15000.1500170,183
Sep 23, 20240.15000.15000.14500.15000.1500140,281
Sep 20, 20240.15000.15250.15000.15000.1500157,734
Sep 19, 20240.14500.15000.14500.14500.1450152,143
Sep 18, 20240.15000.15000.14500.14500.1450103,045
Sep 17, 20240.16000.16000.15000.15000.1500176,525
Sep 16, 20240.15500.16000.15500.16000.160085,583
Sep 13, 20240.16500.16500.15500.15500.1550120,943
Sep 12, 20240.16000.16000.15500.16000.1600260,822
Sep 11, 20240.16000.16000.15000.15500.155059,953
Sep 10, 20240.16000.16000.14000.16000.1600201,732
Sep 9, 20240.14500.16000.14000.16000.1600165,184
Sep 6, 20240.14250.15500.14000.14500.1450261,731
Sep 5, 20240.14500.14500.14000.14000.1400418,311
Sep 4, 20240.15000.15500.14500.15500.1550151,573
Sep 3, 20240.16000.16000.15500.15500.1550131,097
Sep 2, 20240.16500.16500.16000.16500.165060,988
Aug 30, 20240.15000.17000.15000.16500.1650417,920
Aug 29, 20240.16000.16000.14500.15500.1550456,551
Aug 28, 20240.15500.16000.15500.16000.160084,827
Aug 27, 20240.15500.16000.15500.16000.16007,500
Aug 26, 20240.15500.15500.15000.15500.1550203,740
Aug 23, 20240.15000.15500.14500.15500.1550265,615
Aug 22, 20240.15000.15500.15000.15000.150065,464
Aug 21, 20240.14500.15000.14000.15000.1500352,522
Aug 20, 20240.15500.16000.14000.14500.1450426,516
Aug 19, 20240.15500.16000.15500.15500.1550212,556
Aug 16, 20240.15000.15500.15000.15500.1550133,948
Aug 15, 20240.15000.15000.14500.15000.1500105,328
Aug 14, 20240.15000.15500.14500.15000.150085,199
Aug 13, 20240.15500.15500.15000.15250.1525243,597
Aug 12, 20240.15500.15500.15000.15500.155030,924
Aug 9, 20240.15500.15500.14500.15500.1550244,224
Aug 8, 20240.16000.16000.15000.15000.1500347,761
Aug 7, 20240.15000.15500.14500.15500.1550568,797
Aug 6, 20240.15000.15500.15000.15500.1550335,587
Aug 5, 20240.16000.16000.15000.15000.1500251,401
Aug 2, 20240.16000.16500.15500.16000.1600254,135
Aug 1, 20240.16500.16500.16000.16000.160041,823
Jul 31, 20240.15500.16500.15000.16500.1650569,874
Jul 30, 20240.16000.16000.15000.15500.1550580,402
Jul 29, 20240.17000.17000.16000.16000.1600500,351
Jul 26, 20240.17000.17000.16000.17000.1700132,649
Jul 25, 20240.16500.17000.16000.17000.170098,200
Jul 24, 20240.16500.16500.16000.16500.1650102,677
Jul 23, 20240.18000.18000.17000.17000.1700199,627
Jul 22, 20240.18500.18500.17000.17000.1700662,521
Jul 19, 20240.19000.19000.18250.18500.1850292,522
Jul 18, 20240.19500.19500.18000.19000.1900291,041
Jul 17, 20240.19000.19500.18500.19500.1950192,652
Jul 16, 20240.19500.19500.18500.19500.195097,532
Jul 15, 20240.18500.18500.18500.18500.185016,346
Jul 12, 20240.19000.19000.18000.18000.1800221,883
Jul 11, 20240.19000.20000.19000.19000.1900522,826
Jul 10, 20240.17500.18500.17500.18500.18501,068,817
Jul 9, 20240.18000.18000.17000.18000.1800293,776
Jul 8, 20240.19000.19000.17000.18000.1800541,631
Jul 5, 20240.18000.19000.17000.19000.1900546,051
Jul 4, 20240.18500.19000.17500.17500.1750440,525
Jul 3, 20240.18000.18000.17500.18000.180049,585
Jul 2, 20240.18500.18500.17500.18000.1800509,247
Jul 1, 20240.19000.20000.18500.18500.1850451,468
Jun 28, 20240.18500.19000.18000.18500.18501,243,096
Jun 27, 20240.20000.20000.18500.19000.1900132,400
Jun 26, 20240.20250.20250.17500.20000.2000735,935
Jun 25, 20240.20000.20000.19000.19500.1950742,315
Jun 24, 20240.20000.20000.17500.18500.1850654,826
Jun 21, 20240.20000.20000.19000.20000.2000599,205
Jun 20, 20240.21500.21500.20000.20500.2050438,891
Jun 19, 20240.21500.21500.20500.21500.2150220,516
Jun 18, 20240.20750.21000.20500.21000.2100156,265
Jun 17, 20240.21000.21000.20000.21000.2100396,559
Jun 14, 20240.21000.21500.20000.20500.2050175,762
Jun 13, 20240.20500.21500.20500.21000.2100442,415
Jun 12, 20240.22000.22000.20500.21000.2100684,744
Jun 11, 20240.23000.23000.22000.22500.2250284,331
Jun 7, 20240.23000.23500.22500.23000.2300240,709
Jun 6, 20240.22500.23000.22500.22500.2250248,747
Jun 5, 20240.23500.24000.22000.22500.2250457,278
Jun 4, 20240.24000.24500.23000.23500.235081,284
Jun 3, 20240.24000.24000.23500.24000.240067,336
May 31, 20240.25000.25000.24000.24500.2450213,219
May 30, 20240.24500.25000.24000.25000.2500473,198
May 29, 20240.24000.24500.23500.24500.2450572,335
May 28, 20240.23500.24000.23000.24000.2400162,694
May 27, 20240.23000.24000.23000.23500.2350362,769
May 24, 20240.22500.22500.21500.22000.2200290,056
May 23, 20240.22500.22500.21500.22500.2250333,718
May 22, 20240.24000.24000.22500.22500.2250853,605
May 21, 20240.26000.26000.24000.25000.2500899,167
May 20, 20240.26000.26250.25500.26000.26001,194,064
May 17, 20240.25500.25500.25000.25500.2550174,181
May 16, 20240.25500.26000.24500.25500.2550777,552
May 15, 20240.26000.26000.24500.24500.2450361,475
May 14, 20240.25500.26000.25000.25000.2500267,288
May 13, 20240.26000.26000.25000.25000.2500241,627
May 10, 20240.24500.26500.24500.26000.2600987,779
May 9, 20240.25500.25500.24000.24000.2400900,740
May 8, 20240.25500.26000.25000.26000.2600168,640
May 7, 20240.26000.26250.25500.26000.2600249,876
May 6, 20240.26000.26000.25500.26000.2600257,471
May 3, 20240.27500.27500.25500.25500.2550528,374
May 2, 20240.25000.28500.25000.27000.27001,828,230
May 1, 20240.24000.25000.23500.24500.24501,667,647
Apr 30, 20240.24500.25000.24000.24500.24501,142,652
Apr 29, 20240.23500.24000.23000.24000.24001,407,535
Apr 26, 20240.22500.23500.22000.23000.2300704,299
Apr 24, 20240.21000.22500.21000.22500.225070,952
Apr 23, 20240.22000.22250.22000.22000.2200709,296
Apr 22, 20240.21500.22500.21500.22000.2200646,954
Apr 19, 20240.22000.22000.21500.21500.2150355,679
Apr 18, 20240.20500.21750.20500.21500.2150140,489
Apr 17, 20240.21000.21500.20500.20500.2050296,539
Apr 16, 20240.22500.22500.20500.21000.2100949,109
Apr 15, 20240.22500.23500.21500.22000.22001,375,980
Apr 12, 20240.23500.24000.23000.24000.2400601,663
Apr 11, 20240.23000.23500.22250.23500.2350740,304
Apr 10, 20240.21500.23500.21500.23500.2350813,527
Apr 9, 20240.21000.21750.21000.21000.2100801,052
Apr 8, 20240.21500.21500.21000.21000.2100778,707
Apr 5, 20240.21500.22000.21000.21000.2100454,787
Apr 4, 20240.19500.21750.19500.21500.21501,977,185
Apr 3, 20240.18500.18500.18000.18500.1850892,337
Apr 2, 20240.19000.19000.18000.18500.1850319,245
Mar 28, 20240.19000.19000.18000.19000.1900187,745
Mar 27, 20240.19000.19000.17500.19000.1900204,728
Mar 26, 20240.20000.21000.19000.19000.19001,226,541
Mar 25, 20240.20000.20000.18500.20000.2000235,235
Mar 22, 20240.19500.20000.18500.20000.2000307,021
Mar 21, 20240.20000.20000.18000.19500.1950537,112
Mar 20, 20240.19500.20000.18500.19500.1950212,550
Mar 19, 20240.19500.20000.19000.20000.2000358,281
Mar 18, 20240.20000.20000.19000.19500.1950404,567
Mar 15, 20240.19000.20000.18500.20000.2000435,921
Mar 14, 20240.15500.19500.15500.19000.19002,269,133
Mar 13, 20240.15500.15500.15000.15000.1500347,953

Related Tickers

KCC.AX Kincora Copper Limited
0.0260
0.00%
 
CPO.AX Culpeo Minerals Limited
0.0160
0.00%
 
NRX.AX Noronex Limited
0.0160
+6.67%
 
AR1.AX Austral Resources Australia Ltd
0.1600
0.00%
 
NTM.AX NT Minerals Limited
0.0020
0.00%
 
ALM.AX Alma Metals Limited
0.0050
0.00%
 
NFM.AX New Frontier Minerals Limited
0.0160
0.00%
 
GRX.AX GreenX Metals Limited
0.8750
+1.74%
 
MAC.AX MAC Copper Limited
16.59
+1.97%
 
CYM.AX Cyprium Metals Limited
0.0200
0.00%