Caravel Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.310	0.320	0.300	0.320	0.319	179,677
2022-04-21	0.315	0.320	0.315	0.315	0.314	20,814
2022-04-20	0.315	0.320	0.315	0.320	0.319	64,976
2022-04-19	0.340	0.340	0.305	0.305	0.304	50,183
2022-04-14	0.340	0.350	0.340	0.340	0.339	15,773
2022-04-13	0.340	0.340	0.335	0.340	0.339	63,583
2022-04-12	0.340	0.340	0.320	0.320	0.319	99,619
2022-04-11	0.340	0.350	0.340	0.340	0.339	283,062
2022-04-08	0.340	0.340	0.340	0.340	0.339	98,742
2022-04-07	0.343	0.350	0.340	0.340	0.339	474,664
2022-04-06	0.350	0.355	0.330	0.345	0.344	673,392
2022-04-05	0.350	0.350	0.330	0.350	0.349	349,342
2022-04-04	0.350	0.360	0.340	0.350	0.349	1,175,759
2022-04-01	0.300	0.350	0.300	0.350	0.349	1,638,444
2022-03-31	0.290	0.290	0.285	0.285	0.284	69,980
2022-03-30	0.295	0.295	0.290	0.290	0.289	9,308
2022-03-29	0.290	0.295	0.280	0.295	0.294	122,036
2022-03-28	0.250	0.300	0.250	0.300	0.299	913,130
2022-03-25	0.250	0.260	0.240	0.240	0.239	759,004
2022-03-24	0.250	0.250	0.230	0.250	0.249	460,440
2022-03-23	0.255	0.255	0.240	0.255	0.254	479,863
2022-03-22	0.275	0.275	0.255	0.260	0.259	212,867
2022-03-21	0.280	0.280	0.245	0.275	0.274	705,417
2022-03-18	0.290	0.290	0.275	0.275	0.274	101,143
2022-03-17	0.285	0.290	0.285	0.285	0.284	43,087
2022-03-16	0.285	0.285	0.285	0.285	0.284	25,091
2022-03-15	0.290	0.290	0.280	0.280	0.279	112,923
2022-03-14	0.293	0.295	0.290	0.290	0.289	16,954
2022-03-11	0.300	0.300	0.295	0.295	0.294	56,955
2022-03-10	0.310	0.315	0.295	0.310	0.309	200,703
2022-03-09	0.300	0.300	0.290	0.300	0.299	42,000
2022-03-08	0.295	0.295	0.295	0.295	0.294	36,132
2022-03-07	0.310	0.310	0.290	0.295	0.294	20,305
2022-03-04	0.310	0.335	0.300	0.310	0.309	276,931
2022-03-03	0.300	0.305	0.290	0.305	0.304	103,742
2022-03-02	0.275	0.310	0.275	0.300	0.299	223,328
2022-03-01	0.270	0.275	0.265	0.275	0.274	242,857
2022-02-28	0.290	0.290	0.270	0.270	0.269	578,805
2022-02-25	0.298	0.300	0.295	0.300	0.299	34,126
2022-02-24	0.320	0.320	0.300	0.305	0.304	298,329
2022-02-23	0.315	0.330	0.310	0.310	0.309	159,043
2022-02-22	0.310	0.330	0.305	0.330	0.329	181,679
2022-02-21	0.320	0.320	0.300	0.315	0.314	172,753
2022-02-18	0.335	0.335	0.330	0.330	0.329	8,387
2022-02-17	0.330	0.335	0.305	0.335	0.334	304,121
2022-02-16	0.315	0.330	0.300	0.330	0.329	361,969
2022-02-15	0.325	0.330	0.315	0.330	0.329	36,583
2022-02-14	0.330	0.330	0.320	0.320	0.319	141,028
2022-02-11	0.330	0.340	0.325	0.330	0.329	167,790
2022-02-10	0.345	0.350	0.330	0.340	0.339	342,396
2022-02-09	0.345	0.345	0.335	0.345	0.344	167,967
2022-02-08	0.350	0.353	0.345	0.345	0.344	253,267
2022-02-07	0.330	0.340	0.325	0.340	0.339	625,530
2022-02-04	0.290	0.310	0.290	0.310	0.309	49,305
2022-02-03	0.300	0.310	0.290	0.305	0.304	252,951
2022-02-02	0.280	0.295	0.280	0.295	0.294	191,268
2022-02-01	0.280	0.280	0.275	0.280	0.279	41,491
2022-01-31	0.290	0.290	0.280	0.280	0.279	161,739
2022-01-28	0.280	0.290	0.265	0.290	0.289	355,065
2022-01-27	0.275	0.290	0.270	0.270	0.269	395,640

← NewerPage 20 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.