Caravel Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.290	0.290	0.240	0.250	0.249	862,462
2022-01-24	0.310	0.310	0.270	0.300	0.299	473,363
2022-01-21	0.350	0.350	0.320	0.325	0.324	111,919
2022-01-20	0.345	0.355	0.340	0.350	0.349	486,363
2022-01-19	0.345	0.350	0.330	0.350	0.349	494,474
2022-01-18	0.340	0.345	0.325	0.345	0.344	178,961
2022-01-17	0.340	0.355	0.335	0.345	0.344	875,052
2022-01-14	0.340	0.340	0.340	0.340	0.339	46,089
2022-01-13	0.350	0.355	0.330	0.350	0.349	223,979
2022-01-12	0.350	0.350	0.340	0.350	0.349	413,058
2022-01-11	0.335	0.350	0.335	0.345	0.344	43,322
2022-01-10	0.340	0.340	0.330	0.330	0.329	119,603
2022-01-07	0.340	0.345	0.330	0.340	0.339	82,987
2022-01-06	0.350	0.350	0.335	0.340	0.339	57,983
2022-01-05	0.350	0.350	0.330	0.350	0.349	80,645
2022-01-04	0.360	0.385	0.350	0.350	0.349	277,893
2021-12-31	0.360	0.360	0.330	0.330	0.329	243,471
2021-12-30	0.325	0.360	0.325	0.360	0.359	317,848
2021-12-29	0.310	0.315	0.305	0.315	0.314	164,943
2021-12-24	0.305	0.310	0.295	0.310	0.309	69,404
2021-12-23	0.285	0.315	0.285	0.310	0.309	97,611
2021-12-22	0.295	0.295	0.285	0.290	0.289	95,541
2021-12-21	0.285	0.298	0.280	0.295	0.294	167,198
2021-12-20	0.305	0.305	0.280	0.280	0.279	37,358
2021-12-17	0.280	0.310	0.280	0.310	0.309	372,067
2021-12-16	0.290	0.295	0.275	0.275	0.274	478,126
2021-12-15	0.310	0.310	0.265	0.295	0.294	520,170
2021-12-14	0.315	0.315	0.305	0.305	0.304	113,379
2021-12-13	0.320	0.320	0.320	0.320	0.319	104,005
2021-12-10	0.330	0.335	0.325	0.335	0.334	73,763
2021-12-09	0.335	0.335	0.330	0.330	0.329	141,471
2021-12-08	0.340	0.340	0.330	0.335	0.334	113,606
2021-12-07	0.355	0.355	0.330	0.330	0.329	174,717
2021-12-06	0.355	0.360	0.335	0.360	0.359	472,123
2021-12-03	0.350	0.360	0.350	0.360	0.359	155,859
2021-12-02	0.355	0.365	0.355	0.360	0.359	511,011
2021-12-01	0.350	0.360	0.350	0.350	0.349	181,989
2021-11-30	0.360	0.360	0.350	0.350	0.349	1,321,767
2021-11-29	0.340	0.375	0.330	0.365	0.364	563,419
2021-11-26	0.355	0.355	0.315	0.320	0.319	469,432
2021-11-25	0.360	0.360	0.345	0.355	0.354	186,182
2021-11-24	0.360	0.360	0.350	0.350	0.349	152,093
2021-11-23	0.370	0.370	0.345	0.360	0.359	688,115
2021-11-22	0.360	0.360	0.345	0.350	0.349	100,707
2021-11-19	0.350	0.360	0.350	0.360	0.359	35,481
2021-11-18	0.365	0.370	0.345	0.360	0.359	583,398
2021-11-17	0.385	0.385	0.365	0.370	0.369	198,474
2021-11-16	0.380	0.380	0.365	0.370	0.369	217,376
2021-11-15	0.375	0.380	0.375	0.380	0.379	165,349
2021-11-12	0.375	0.375	0.365	0.370	0.369	93,272
2021-11-11	0.375	0.380	0.375	0.380	0.379	50,503
2021-11-10	0.370	0.380	0.368	0.380	0.379	541,799
2021-11-09	0.375	0.375	0.355	0.370	0.369	593,366
2021-11-08	0.380	0.380	0.360	0.370	0.369	411,948
2021-11-05	0.380	0.385	0.375	0.380	0.379	271,940
2021-11-04	0.380	0.390	0.375	0.375	0.374	468,584
2021-11-03	0.400	0.400	0.390	0.390	0.389	1,576,216
2021-11-02	0.400	0.430	0.395	0.400	0.399	265,827
2021-11-01	0.400	0.415	0.390	0.390	0.389	512,068
2021-10-29	0.415	0.425	0.395	0.400	0.399	246,158

← NewerPage 21 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.