Cavalier Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.360	0.375	0.350	0.350	0.350	72,474
2025-11-10	0.370	0.390	0.340	0.340	0.340	73,399
2025-11-07	0.345	0.355	0.335	0.335	0.335	103,505
2025-11-06	0.340	0.355	0.340	0.345	0.345	29,329
2025-11-05	0.410	0.410	0.350	0.355	0.355	213,130
2025-11-04	0.435	0.435	0.413	0.425	0.425	28,743
2025-11-03	0.368	0.440	0.360	0.440	0.440	91,524
2025-10-31	0.375	0.380	0.355	0.380	0.380	92,912
2025-10-30	0.340	0.365	0.340	0.365	0.365	109,480
2025-10-29	0.345	0.350	0.335	0.350	0.350	6,143
2025-10-28	0.355	0.355	0.335	0.335	0.335	113,221
2025-10-27	0.375	0.375	0.360	0.360	0.360	50,531
2025-10-24	0.370	0.385	0.370	0.380	0.380	77,309
2025-10-23	0.370	0.385	0.360	0.360	0.360	71,812
2025-10-22	0.360	0.380	0.330	0.380	0.380	221,033
2025-10-21	0.350	0.350	0.335	0.335	0.335	68,100
2025-10-20	0.360	0.360	0.330	0.345	0.345	169,679
2025-10-17	0.375	0.390	0.345	0.360	0.360	225,887
2025-10-16	0.380	0.380	0.360	0.370	0.370	136,142
2025-10-15	0.360	0.375	0.360	0.375	0.375	191,745
2025-10-14	0.330	0.385	0.330	0.360	0.360	552,913
2025-10-13	0.320	0.340	0.320	0.330	0.330	181,230
2025-10-10	0.340	0.340	0.325	0.335	0.335	72,863
2025-10-09	0.310	0.355	0.310	0.355	0.355	139,156
2025-10-08	0.335	0.335	0.310	0.310	0.310	187,748
2025-10-07	0.365	0.365	0.340	0.340	0.340	58,970
2025-10-06	0.340	0.365	0.340	0.365	0.365	35,871
2025-10-03	0.365	0.365	0.340	0.340	0.340	47,935
2025-10-02	0.345	0.365	0.345	0.365	0.365	228,376
2025-10-01	0.365	0.365	0.345	0.350	0.350	107,052
2025-09-30	0.370	0.370	0.365	0.365	0.365	6,986
2025-09-29	0.390	0.390	0.370	0.370	0.370	100,560
2025-09-26	0.390	0.400	0.365	0.375	0.375	300,393
2025-09-25	0.360	0.400	0.340	0.400	0.400	481,794
2025-09-24	0.320	0.365	0.320	0.355	0.355	478,852
2025-09-23	0.320	0.360	0.310	0.310	0.310	187,932
2025-09-22	0.300	0.320	0.295	0.320	0.320	76,851
2025-09-19	0.300	0.300	0.290	0.300	0.300	177,435
2025-09-18	0.285	0.300	0.285	0.290	0.290	58,456
2025-09-17	0.290	0.300	0.290	0.300	0.300	69,889
2025-09-16	0.260	0.260	0.250	0.260	0.260	48,535
2025-09-15	0.260	0.260	0.260	0.260	0.260	19,000
2025-09-12	0.270	0.270	0.260	0.260	0.260	99,930
2025-09-11	0.290	0.290	0.265	0.265	0.265	40,833
2025-09-10	0.290	0.290	0.280	0.285	0.285	31,159
2025-09-09	0.270	0.270	0.260	0.270	0.270	32,596
2025-09-08	0.265	0.270	0.260	0.270	0.270	101,660
2025-09-05	0.270	0.270	0.250	0.265	0.265	182,432
2025-09-04	0.270	0.270	0.270	0.270	0.270	0
2025-09-03	0.270	0.270	0.270	0.270	0.270	0
2025-09-02	0.270	0.270	0.270	0.270	0.270	150
2025-09-01	0.270	0.270	0.260	0.260	0.260	34,084
2025-08-29	0.260	0.260	0.260	0.260	0.260	1,536
2025-08-28	0.250	0.250	0.250	0.250	0.250	0
2025-08-27	0.250	0.250	0.250	0.250	0.250	25,316
2025-08-26	0.250	0.255	0.250	0.250	0.250	8,228
2025-08-25	0.250	0.260	0.250	0.260	0.260	50,491
2025-08-22	0.250	0.255	0.250	0.255	0.255	25,976
2025-08-21	0.260	0.260	0.260	0.260	0.260	50,000
2025-08-20	0.265	0.265	0.255	0.255	0.255	132,988

← NewerPage 5 of 19 · 1,103 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.