Cavalier Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-02-06	0.320	0.340	0.300	0.340	0.340	239,401
2026-02-05	0.370	0.370	0.370	0.370	0.370	48,367
2026-02-04	0.395	0.395	0.365	0.370	0.370	111,314
2026-02-03	0.400	0.400	0.365	0.395	0.395	86,641
2026-02-02	0.405	0.405	0.400	0.400	0.400	277,797
2026-01-30	0.410	0.410	0.390	0.395	0.395	32,849
2026-01-29	0.415	0.415	0.410	0.410	0.410	35,324
2026-01-28	0.420	0.425	0.410	0.410	0.410	30,658
2026-01-27	0.410	0.430	0.400	0.430	0.430	279,716
2026-01-23	0.405	0.420	0.390	0.405	0.405	112,569
2026-01-22	0.400	0.410	0.395	0.405	0.405	266,194
2026-01-21	0.355	0.385	0.355	0.385	0.385	56,673
2026-01-20	0.365	0.380	0.340	0.365	0.365	252,974
2026-01-19	0.365	0.365	0.350	0.360	0.360	36,851
2026-01-16	0.355	0.380	0.350	0.380	0.380	67,691
2026-01-15	0.370	0.370	0.370	0.370	0.370	325
2026-01-14	0.380	0.380	0.360	0.370	0.370	78,302
2026-01-13	0.360	0.380	0.360	0.380	0.380	41,090
2026-01-12	0.355	0.360	0.340	0.360	0.360	106,910
2026-01-09	0.335	0.340	0.335	0.340	0.340	20,446
2026-01-08	0.345	0.345	0.335	0.335	0.335	10,443
2026-01-07	0.340	0.360	0.335	0.335	0.335	95,996
2026-01-06	0.335	0.350	0.335	0.340	0.340	56,760
2026-01-05	0.340	0.340	0.315	0.320	0.320	150,450
2026-01-02	0.355	0.355	0.340	0.340	0.340	58,059
2025-12-31	0.355	0.355	0.355	0.355	0.355	0
2025-12-30	0.355	0.355	0.355	0.355	0.355	5,420
2025-12-29	0.350	0.370	0.350	0.360	0.360	50,631
2025-12-24	0.380	0.380	0.340	0.340	0.340	79,404
2025-12-23	0.370	0.370	0.350	0.355	0.355	287,169
2025-12-22	0.360	0.375	0.360	0.370	0.370	72,614
2025-12-19	0.380	0.380	0.380	0.380	0.380	1,584
2025-12-18	0.360	0.380	0.350	0.380	0.380	75,667
2025-12-17	0.380	0.380	0.365	0.365	0.365	70,440
2025-12-16	0.385	0.385	0.380	0.380	0.380	905
2025-12-15	0.400	0.400	0.385	0.385	0.385	16,146
2025-12-12	0.380	0.385	0.380	0.385	0.385	2,727
2025-12-11	0.395	0.395	0.375	0.375	0.375	15,374
2025-12-10	0.395	0.395	0.395	0.395	0.395	1
2025-12-09	0.370	0.400	0.370	0.395	0.395	23,896
2025-12-08	0.405	0.405	0.375	0.395	0.395	5,273
2025-12-05	0.420	0.420	0.420	0.420	0.420	24,418
2025-12-04	0.373	0.460	0.373	0.420	0.420	315,472
2025-12-03	0.375	0.380	0.375	0.380	0.380	6,755
2025-12-02	0.365	0.365	0.365	0.365	0.365	78,766
2025-12-01	0.360	0.365	0.340	0.365	0.365	41,500
2025-11-28	0.340	0.340	0.340	0.340	0.340	0
2025-11-27	0.355	0.355	0.340	0.340	0.340	6,022
2025-11-26	0.360	0.360	0.325	0.355	0.355	115,928
2025-11-25	0.323	0.360	0.320	0.360	0.360	54,818
2025-11-24	0.320	0.320	0.320	0.320	0.320	0
2025-11-21	0.310	0.355	0.300	0.320	0.320	65,904
2025-11-20	0.305	0.310	0.305	0.310	0.310	13,561
2025-11-19	0.310	0.310	0.310	0.310	0.310	44,284
2025-11-18	0.330	0.330	0.310	0.310	0.310	68,597
2025-11-17	0.355	0.355	0.325	0.325	0.325	96,360
2025-11-14	0.360	0.360	0.335	0.340	0.340	77,502
2025-11-13	0.365	0.365	0.365	0.365	0.365	205

← NewerPage 4 of 19 · 1,104 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.