Caravel Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.255	0.280	0.250	0.270	0.270	479,684
2026-05-01	0.255	0.255	0.240	0.255	0.255	518,901
2026-04-30	0.265	0.270	0.240	0.255	0.255	1,426,137
2026-04-29	0.280	0.280	0.265	0.265	0.265	543,962
2026-04-28	0.285	0.290	0.265	0.290	0.290	764,905
2026-04-27	0.290	0.295	0.280	0.280	0.280	303,151
2026-04-24	0.300	0.305	0.290	0.295	0.295	178,983
2026-04-23	0.290	0.300	0.290	0.300	0.300	217,873
2026-04-22	0.310	0.310	0.285	0.290	0.290	348,701
2026-04-21	0.315	0.315	0.300	0.310	0.310	160,396
2026-04-20	0.325	0.325	0.300	0.305	0.305	327,085
2026-04-17	0.325	0.340	0.310	0.330	0.330	1,186,568
2026-04-16	0.325	0.325	0.320	0.320	0.320	195,803
2026-04-15	0.315	0.330	0.315	0.320	0.320	293,748
2026-04-14	0.310	0.315	0.310	0.315	0.315	150,340
2026-04-13	0.310	0.310	0.300	0.310	0.310	259,571
2026-04-10	0.325	0.325	0.300	0.305	0.305	253,670
2026-04-09	0.335	0.335	0.300	0.305	0.305	437,002
2026-04-08	0.300	0.335	0.300	0.335	0.335	323,753
2026-04-07	0.310	0.320	0.300	0.305	0.305	324,238
2026-04-02	0.325	0.335	0.310	0.310	0.310	287,828
2026-04-01	0.310	0.325	0.310	0.325	0.325	181,965
2026-03-31	0.290	0.310	0.280	0.295	0.295	555,856
2026-03-30	0.290	0.295	0.280	0.290	0.290	409,638
2026-03-27	0.310	0.310	0.290	0.295	0.295	530,695
2026-03-26	0.330	0.330	0.305	0.310	0.310	239,256
2026-03-25	0.300	0.325	0.300	0.325	0.325	301,416
2026-03-24	0.305	0.310	0.300	0.300	0.300	291,529
2026-03-23	0.310	0.330	0.290	0.295	0.295	1,160,674
2026-03-20	0.290	0.320	0.290	0.310	0.310	606,786
2026-03-19	0.310	0.318	0.290	0.290	0.290	1,314,741
2026-03-18	0.340	0.340	0.328	0.330	0.330	208,273
2026-03-17	0.345	0.345	0.325	0.340	0.340	425,287
2026-03-16	0.360	0.360	0.330	0.335	0.335	714,225
2026-03-13	0.370	0.370	0.350	0.355	0.355	208,943
2026-03-12	0.395	0.395	0.365	0.370	0.370	300,839
2026-03-11	0.370	0.395	0.370	0.390	0.390	260,705
2026-03-10	0.365	0.390	0.360	0.365	0.365	200,768
2026-03-09	0.360	0.370	0.335	0.365	0.365	1,724,290
2026-03-06	0.375	0.375	0.363	0.365	0.365	431,855
2026-03-05	0.370	0.380	0.360	0.375	0.375	344,972
2026-03-04	0.370	0.380	0.360	0.375	0.375	525,451
2026-03-03	0.385	0.395	0.360	0.395	0.395	1,199,046
2026-03-02	0.400	0.400	0.375	0.385	0.385	1,014,140
2026-02-27	0.400	0.410	0.390	0.390	0.390	368,348
2026-02-26	0.415	0.415	0.400	0.400	0.400	438,167
2026-02-25	0.400	0.420	0.400	0.415	0.415	971,636
2026-02-24	0.415	0.415	0.390	0.390	0.390	984,104
2026-02-23	0.410	0.420	0.405	0.415	0.415	409,052
2026-02-20	0.425	0.425	0.400	0.400	0.400	239,870
2026-02-19	0.400	0.425	0.400	0.420	0.420	568,497
2026-02-18	0.385	0.405	0.380	0.400	0.400	209,010
2026-02-17	0.395	0.395	0.375	0.385	0.385	264,850
2026-02-16	0.410	0.410	0.390	0.395	0.395	471,871
2026-02-13	0.405	0.410	0.375	0.410	0.410	934,563
2026-02-12	0.430	0.430	0.400	0.410	0.410	583,007
2026-02-11	0.435	0.440	0.425	0.425	0.425	737,710
2026-02-10	0.440	0.450	0.425	0.425	0.425	777,719
2026-02-09	0.390	0.440	0.390	0.430	0.430	788,903
2026-02-06	0.415	0.415	0.390	0.390	0.390	1,287,782

← NewerPage 3 of 22 · 1,265 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.