tiprankstipranks
Cavalier Resources Limited (AU:CVR)
ASX:CVR
Australian Market
CVR
Cavalier Resources Limited
RESEARCH TOOLSreports
Want to see AU:CVR full AI Analyst Report?

Cavalier Resources Limited (CVR) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.26
0.28
0.26
0.28
0.28
+7.84%
195,476
3.26
May 21, 2026
0.26
0.26
0.25
0.26
0.26
-1.92%
118,227
1.99
May 20, 2026
0.28
0.28
0.26
0.26
0.26
-5.45%
93,469
1.55
May 19, 2026
0.29
0.29
0.28
0.28
0.28
-3.51%
59,118
0.99
May 18, 2026
0.29
0.29
0.29
0.29
0.29
-1.72%
72,910
1.23
May 15, 2026
0.29
0.29
0.29
0.29
0.29
-4.92%
2,500
0.04
May 14, 2026
0.29
0.31
0.29
0.31
0.31
+7.02%
66,262
1.12
May 13, 2026
0.30
0.30
0.29
0.29
0.29
-3.39%
71,037
1.16
May 12, 2026
0.30
0.30
0.30
0.30
0.30
-1.67%
26,399
0.43
May 11, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
18,450
0.29
May 08, 2026
0.30
0.30
0.30
0.30
0.30
+1.01%
4,000
0.06
May 07, 2026
0.30
0.30
0.30
0.30
0.30
-1.00%
27,732
0.40
May 06, 2026
0.30
0.30
0.30
0.30
0.30
+1.69%
150,790
2.13
May 05, 2026
0.32
0.32
0.29
0.30
0.30
-7.81%
148,745
2.15
May 04, 2026
0.34
0.34
0.32
0.32
0.32
-5.88%
20,973
0.30
May 01, 2026
0.32
0.34
0.31
0.34
0.34
-9.81%
281,762
4.18
Apr 30, 2026
0.38
0.38
0.38
0.38
0.38
+0.53%
639
<0.01
Apr 29, 2026
0.39
0.39
0.38
0.38
0.38
-3.85%
37,525
0.52
Apr 28, 2026
0.35
0.39
0.35
0.39
0.39
+14.71%
271,605
3.99
Apr 27, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
29,884
0.44
Apr 24, 2026
0.32
0.34
0.32
0.34
0.34
+6.25%
36,140
0.50
Apr 23, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
2,809
0.04
Apr 22, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Apr 21, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
0
0.00
Apr 20, 2026
0.32
0.32
0.32
0.32
0.32
+1.59%
134
<0.01
Apr 17, 2026
0.33
0.33
0.32
0.32
0.32
-4.55%
76,535
0.94
Apr 16, 2026
0.34
0.34
0.32
0.33
0.33
-2.08%
23,992
0.29
Apr 15, 2026
0.34
0.34
0.34
0.34
0.34
+0.60%
33,660
0.41
Apr 14, 2026
0.34
0.34
0.34
0.34
0.34
-2.90%
10,448
0.13
Apr 13, 2026
0.34
0.35
0.34
0.35
0.35
-2.82%
7,335
0.09
Apr 10, 2026
0.36
0.36
0.34
0.36
0.36
0.00%
0
0.00
Apr 09, 2026
0.37
0.37
0.36
0.36
0.36
-2.74%
20,189
0.24
Apr 08, 2026
0.36
0.37
0.35
0.37
0.37
+5.80%
8,539
0.10
Apr 07, 2026
0.37
0.37
0.35
0.35
0.35
-5.48%
9,400
0.11
Apr 06, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
0
0.00
Apr 03, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
0
0.00
Apr 02, 2026
0.38
0.38
0.37
0.37
0.37
-3.95%
50,670
0.57
Apr 01, 2026
0.36
0.38
0.36
0.38
0.38
+8.57%
83,780
0.94
Mar 31, 2026
0.35
0.35
0.33
0.35
0.35
+2.94%
79,526
0.90
Mar 30, 2026
0.32
0.34
0.32
0.34
0.34
+15.25%
184,873
2.15
Mar 27, 2026
0.32
0.32
0.30
0.30
0.30
-3.28%
27,945
0.32
Mar 26, 2026
0.31
0.31
0.30
0.31
0.31
-1.61%
44,635
0.49
Mar 25, 2026
0.31
0.31
0.31
0.31
0.31
+6.90%
15,000
0.16
Mar 24, 2026
0.26
0.30
0.26
0.29
0.29
+7.41%
64,730
0.72
Mar 23, 2026
0.31
0.31
0.27
0.27
0.27
-15.63%
89,090
0.99
Mar 20, 2026
0.33
0.33
0.30
0.32
0.32
-8.57%
292,736
3.38
Mar 19, 2026
0.33
0.35
0.33
0.35
0.35
+6.06%
74,125
0.87
Mar 18, 2026
0.33
0.34
0.33
0.33
0.33
0.00%
0
0.00
Mar 17, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
1,446
0.02
Mar 16, 2026
0.33
0.33
0.33
0.33
0.33
-2.94%
180,876
2.18
Rows:
50