Cavalier Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.320	0.320	0.293	0.295	0.295	148,745
2026-05-04	0.340	0.340	0.315	0.320	0.320	20,973
2026-05-01	0.320	0.340	0.310	0.340	0.340	281,762
2026-04-30	0.380	0.380	0.378	0.378	0.378	639
2026-04-29	0.385	0.390	0.375	0.375	0.375	37,525
2026-04-28	0.350	0.390	0.345	0.390	0.390	271,605
2026-04-27	0.340	0.345	0.340	0.340	0.340	29,884
2026-04-24	0.320	0.340	0.320	0.340	0.340	36,140
2026-04-23	0.320	0.320	0.320	0.320	0.320	2,809
2026-04-22	0.320	0.320	0.320	0.320	0.320	0
2026-04-21	0.320	0.320	0.320	0.320	0.320	0
2026-04-20	0.320	0.320	0.320	0.320	0.320	134
2026-04-17	0.325	0.325	0.315	0.315	0.315	76,535
2026-04-16	0.335	0.335	0.320	0.330	0.330	23,992
2026-04-15	0.335	0.340	0.335	0.338	0.338	33,660
2026-04-14	0.335	0.335	0.335	0.335	0.335	10,448
2026-04-13	0.340	0.345	0.340	0.345	0.345	7,335
2026-04-10	0.355	0.355	0.355	0.355	0.355	0
2026-04-09	0.365	0.365	0.355	0.355	0.355	20,189
2026-04-08	0.355	0.365	0.350	0.365	0.365	8,539
2026-04-07	0.370	0.370	0.345	0.345	0.345	9,400
2026-04-02	0.380	0.380	0.365	0.365	0.365	50,670
2026-04-01	0.360	0.380	0.360	0.380	0.380	83,780
2026-03-31	0.350	0.350	0.330	0.350	0.350	79,526
2026-03-30	0.320	0.340	0.320	0.340	0.340	184,873
2026-03-27	0.315	0.315	0.295	0.295	0.295	27,945
2026-03-26	0.310	0.310	0.300	0.305	0.305	44,635
2026-03-25	0.310	0.310	0.310	0.310	0.310	15,000
2026-03-24	0.255	0.300	0.255	0.290	0.290	64,730
2026-03-23	0.310	0.310	0.270	0.270	0.270	89,090
2026-03-20	0.330	0.330	0.300	0.320	0.320	292,736
2026-03-19	0.330	0.350	0.330	0.350	0.350	74,125
2026-03-18	0.330	0.330	0.330	0.330	0.330	0
2026-03-17	0.330	0.330	0.330	0.330	0.330	1,446
2026-03-16	0.330	0.330	0.330	0.330	0.330	180,876
2026-03-13	0.340	0.340	0.340	0.340	0.340	15,000
2026-03-12	0.350	0.350	0.350	0.350	0.350	56,588
2026-03-11	0.365	0.365	0.360	0.360	0.360	58,416
2026-03-10	0.350	0.380	0.350	0.380	0.380	60,000
2026-03-09	0.360	0.360	0.325	0.330	0.330	214,111
2026-03-06	0.370	0.370	0.360	0.360	0.360	45,275
2026-03-05	0.365	0.370	0.360	0.360	0.360	37,404
2026-03-04	0.360	0.375	0.340	0.350	0.350	101,522
2026-03-03	0.355	0.365	0.350	0.350	0.350	50,624
2026-03-02	0.365	0.365	0.350	0.350	0.350	12,197
2026-02-27	0.370	0.375	0.365	0.365	0.365	59,222
2026-02-26	0.370	0.385	0.370	0.380	0.380	15,296
2026-02-25	0.395	0.395	0.380	0.390	0.390	40,896
2026-02-24	0.400	0.400	0.390	0.400	0.400	87,396
2026-02-23	0.395	0.410	0.390	0.390	0.390	88,034
2026-02-20	0.400	0.430	0.400	0.405	0.405	145,048
2026-02-19	0.390	0.395	0.385	0.395	0.395	33,449
2026-02-18	0.395	0.395	0.385	0.385	0.385	38,784
2026-02-17	0.393	0.400	0.385	0.400	0.400	9,411
2026-02-16	0.395	0.395	0.375	0.385	0.385	53,382
2026-02-13	0.390	0.395	0.370	0.395	0.395	184,266
2026-02-12	0.400	0.405	0.385	0.395	0.395	60,421
2026-02-11	0.390	0.405	0.380	0.405	0.405	153,364
2026-02-10	0.365	0.405	0.350	0.390	0.390	256,750
2026-02-09	0.360	0.370	0.340	0.370	0.370	129,083

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.