Cavvy Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.470	0.480	0.470	0.470	0.470	39,200
2025-08-05	0.420	0.490	0.420	0.470	0.470	74,000
2025-08-01	0.520	0.520	0.440	0.470	0.470	145,500
2025-07-31	0.570	0.570	0.500	0.510	0.510	103,900
2025-07-30	0.580	0.590	0.580	0.580	0.580	60,200
2025-07-29	0.610	0.610	0.570	0.570	0.570	144,500
2025-07-28	0.610	0.640	0.590	0.620	0.620	175,400
2025-07-25	0.560	0.650	0.560	0.620	0.620	224,300
2025-07-24	0.490	0.570	0.490	0.560	0.560	207,400
2025-07-23	0.490	0.490	0.480	0.480	0.480	102,800
2025-07-22	0.480	0.480	0.480	0.480	0.480	15,100
2025-07-21	0.450	0.490	0.430	0.480	0.480	82,400
2025-07-18	0.420	0.450	0.410	0.450	0.450	88,700
2025-07-17	0.420	0.450	0.420	0.430	0.430	57,100
2025-07-16	0.380	0.440	0.380	0.440	0.440	125,800
2025-07-15	0.400	0.410	0.390	0.390	0.390	43,000
2025-07-14	0.390	0.390	0.390	0.390	0.390	2,700
2025-07-11	0.400	0.400	0.390	0.390	0.390	8,300
2025-07-10	0.380	0.390	0.380	0.390	0.390	59,400
2025-07-09	0.380	0.390	0.370	0.370	0.370	6,400
2025-07-08	0.380	0.400	0.360	0.370	0.370	77,500
2025-07-07	0.380	0.380	0.380	0.380	0.380	5,900
2025-07-04	0.380	0.380	0.380	0.380	0.380	1,100
2025-07-03	0.400	0.400	0.380	0.380	0.380	81,200
2025-07-02	0.370	0.400	0.370	0.390	0.390	61,100
2025-06-30	0.370	0.370	0.370	0.370	0.370	4,800
2025-06-27	0.380	0.380	0.380	0.380	0.380	8,000
2025-06-26	0.370	0.370	0.370	0.370	0.370	1,700
2025-06-25	0.370	0.370	0.370	0.370	0.370	11,200
2025-06-24	0.380	0.380	0.370	0.370	0.370	6,600
2025-06-23	0.390	0.390	0.370	0.370	0.370	121,600
2025-06-20	0.370	0.400	0.370	0.390	0.390	23,900
2025-06-19	0.380	0.380	0.370	0.380	0.380	76,900
2025-06-18	0.380	0.380	0.370	0.370	0.370	69,700
2025-06-17	0.370	0.380	0.360	0.360	0.360	21,100
2025-06-16	0.370	0.370	0.370	0.370	0.370	7,000
2025-06-13	0.370	0.370	0.370	0.370	0.370	3,000
2025-06-12	0.370	0.380	0.370	0.370	0.370	33,100
2025-06-11	0.380	0.380	0.380	0.380	0.380	17,800
2025-06-10	0.370	0.380	0.370	0.380	0.380	15,100
2025-06-09	0.370	0.370	0.350	0.370	0.370	19,500
2025-06-06	0.360	0.370	0.360	0.370	0.370	4,800
2025-06-05	0.370	0.370	0.360	0.360	0.360	42,900
2025-06-04	0.370	0.370	0.370	0.370	0.370	10,000
2025-06-03	0.360	0.370	0.350	0.360	0.360	52,900
2025-06-02	0.370	0.370	0.360	0.360	0.360	29,300
2025-05-30	0.380	0.380	0.360	0.370	0.370	88,600
2025-05-29	0.380	0.380	0.380	0.380	0.380	1,200
2025-05-28	0.380	0.380	0.380	0.380	0.380	5,400
2025-05-27	0.380	0.380	0.380	0.380	0.380	3,400
2025-05-26	0.390	0.390	0.390	0.390	0.390	2,500
2025-05-23	0.400	0.400	0.380	0.380	0.380	8,700
2025-05-22	0.400	0.400	0.380	0.380	0.380	17,100
2025-05-21	0.370	0.410	0.370	0.410	0.410	123,500
2025-05-20	0.350	0.370	0.350	0.370	0.370	33,200
2025-05-16	0.400	0.400	0.350	0.350	0.350	60,000
2025-05-15	0.350	0.400	0.350	0.400	0.400	479,500
2025-05-14	0.460	0.470	0.390	0.390	0.390	47,700
2025-05-13	0.380	0.530	0.350	0.420	0.420	52,000
2025-05-12	0.330	0.330	0.320	0.330	0.330	9,200

← NewerPage 6 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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