End of day Prices (Enhanced format), last 120 Days for (CVN) CARNARVON ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2025-Jun-13 Fri
| ###
| 0.1075
| ###
| ###
| ###
| ###
| ###
| 74.9
| 0.0 |
2025-Jun-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jun-11 Wed
| ###
| 0.1075
| ###
| ###
| 2,066,075
| 214,355
| ###
| 69.9
| 0.0 |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| ###
| 0.0 |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
| 1,959,077
| ###
| ###
| ###
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
| 1,195,248
| ###
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 8.5
| 0.0 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| ###
| 11,440
| ###
| 10.0
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 549,085
| 56,281
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| 334,977
| ###
| ###
| ###
| 0.0 |
2025-May-28 Wed
| 0.1025
| ###
| ###
| ###
| ###
| 9,450
| ###
| ###
| 0.0 |
2025-May-27 Tue
| ###
| ###
| ###
| ###
| 1,749,443
| ###
| ###
| 69.2
| 0.0 |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 7.9
| 0.0 |
2025-May-23 Fri
| ###
| 0.1075
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-22 Thu
| ###
| 0.1075
| ###
| ###
| 652,377
| 67,684
| ###
| ###
| 0.0 |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| 2,315,153
| ###
| -4.5
| 10.1
| 0.0 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 91.0
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 93.8
| 0.0 |
2025-May-16 Fri
| ###
| 0.1075
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 4,228,024
| 443,942
| ###
| ###
| 0.0 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| 1,340,281
| 137,378
| ###
| 69.9
| 0.0 |
2025-May-12 Mon
| ###
| ###
| 0.1025
| ###
| 782,346
| ###
| ###
| 70.3
| 0.0 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 8,959,273
| 940,723
| ###
| ###
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| 8.9
| 0.0 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| ###
| 876,073
| ###
| ###
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 430,372
| ###
| ###
| ###
| 0.0 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| 1,168,527
| ###
| ###
| 75.9
| 0.0 |
2025-May-02 Fri
| ###
| 0.1075
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| 897,751
| ###
| -4.5
| 11.4
| 0.0 |
2025-Apr-30 Wed
| 0.1075
| ###
| ###
| ###
| 133,579
| 14,359
| 2.3
| 83.3
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| 1,696,153
| ###
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 1,000,677
| 107,572
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| 0.1075
| ###
| ###
| ###
| ###
| 15,555
| 2.3
| 79.0
| 0.0 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 452,355
| 48,628
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 3,927,152
| 431,986
| -4.5
| 13.7
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 59.3
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -4.3
| ###
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| 1,787,151
| ###
| ###
| 67.8
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| 13,771
| -4.5
| ###
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| ###
| 18,273
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| ###
| 0.1125
| ###
| ###
| 1,733,084
| 188,472
| ###
| 68.0
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 4,405,176
| 473,556
| -4.5
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| 0.1125
| ###
| ###
| ###
| 169,759
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| ###
| 0.1075
| ###
| ###
| ###
| ###
| ###
| 71.2
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 160,220
| 18,024
| -4.3
| 19.8
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 2,319,820
| 266,779
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| 176,889
| 20,784
| ###
| 74.8
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| 34,428
| 4.3
| ###
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.2
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 212,929
| ###
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| ###
| ###
| 0.1125
| ###
| 1,534,583
| ###
| 4.3
| ###
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| ###
| 73,844
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| ###
| ###
| 0.1125
| ###
| 2,194,675
| ###
| 4.3
| 91.8
| 0.0 |
2025-Mar-21 Fri
| ###
| 0.1175
| ###
| ###
| 3,172,253
| 360,843
| -4.3
| ###
| 0.0 |
2025-Mar-20 Thu
| ###
| 0.125
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| 0.125
| ###
| ###
| ###
| 558,986
| ###
| ###
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| 0.1125
| ###
| 1,423,958
| ###
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| ###
| 480,681
| ###
| 95.9
| 0.0 |
2025-Mar-14 Fri
| 0.1125
| 0.1125
| ###
| ###
| 192,551
| 21,421
| -2.2
| ###
| 0.0 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| ###
| 121,781
| ###
| 70.2
| 0.0 |
2025-Mar-12 Wed
| ###
| 0.1075
| ###
| ###
| 425,682
| 45,228
| ###
| 69.5
| 0.0 |
2025-Mar-11 Tue
| ###
| 0.1125
| ###
| ###
| ###
| 393,388
| -4.5
| 14.9
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 1,724,523
| ###
| 4.5
| ###
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| 1,712,820
| ###
| ###
| 74.2
| 0.0 |
2025-Mar-06 Thu
| ###
| 0.1125
| ###
| ###
| ###
| 19,647
| ###
| 65.5
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 1,157,340
| ###
| ###
| 69.4
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| 704,848
| ###
| -4.3
| ###
| 0.0 |
2025-Mar-03 Mon
| 0.1175
| 0.1175
| ###
| ###
| ###
| 58,926
| -2.1
| 21.2
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 391,243
| 45,971
| 4.3
| ###
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.2
| 0.0 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 4.3
| ###
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 1,953,481
| ###
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 4.3
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| ###
| 31,642
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| ###
| 19,450
| ###
| 70.8
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| 2,372,841
| ###
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| ###
| 88,282
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| 0.125
| 0.125
| ###
| ###
| 1,291,082
| 158,157
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| 0.125
| ###
| 0.1225
| 190,083
| 23,285
| 2.1
| ###
| 0.0 |
2025-Feb-13 Thu
| ###
| 0.125
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| 0.125
| 0.125
| ###
| ###
| 503,353
| ###
| ###
| ###
| 0.0 |
2025-Feb-11 Tue
| ###
| 0.125
| ###
| 0.125
| 452,754
| ###
| ###
| 90.5
| 0.0 |
2025-Feb-10 Mon
| ###
| 0.1225
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| 0.125
| 0.1275
| ###
| ###
| ###
| 51,578
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| 0.125
| 0.1275
| 0.1225
| 0.125
| ###
| 62,988
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| 0.125
| 0.125
| ###
| 0.125
| 1,119,977
| ###
| ###
| 64.3
| 0.0 |
2025-Feb-04 Tue
| 0.125
| 0.1275
| ###
| ###
| ###
| 146,457
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| 0.125
| 0.125
| 1,681,046
| ###
| -3.8
| ###
| 0.0 |
2025-Jan-31 Fri
| ###
| ###
| 0.125
| 0.125
| 1,099,746
| ###
| -3.8
| 10.1
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| 0.125
| ###
| ###
| ###
| ###
| 69.3
| 0.0 |
2025-Jan-29 Wed
| 0.125
| ###
| ###
| 0.125
| ###
| 246,649
| ###
| 59.2
| 0.0 |
2025-Jan-28 Tue
| 0.125
| ###
| ###
| 0.125
| 1,640,657
| 205,082
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| 0.1275
| ###
| 0.125
| ###
| ###
| ###
| 91.7
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| 5,141,353
| ###
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| ###
| 0.125
| ###
| ###
| 10,987,157
| 1,318,458
| ###
| 67.9
| 0.0 |
2025-Jan-21 Tue
| 0.125
| ###
| 0.1125
| ###
| ###
| ###
| ###
| 9.7
| 0.0 |
2025-Jan-20 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 302,778
| ###
| ###
| 70.8
| 0.0 |
2025-Jan-17 Fri
| 0.155
| 0.1575
| ###
| 0.155
| 1,139,541
| ###
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| 0.155
| 0.1575
| ###
| 0.155
| 584,555
| 89,875
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| 0.155
| ###
| ###
| 0.155
| 747,679
| ###
| ###
| 68.9
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| 0.155
| 0.155
| 513,957
| 80,948
| -3.1
| 13.4
| 0.0 |
2025-Jan-13 Mon
| ###
| 0.1575
| ###
| 0.155
| 3,620,343
| 556,627
| ###
| 91.0
| 0.0 |
2025-Jan-10 Fri
| ###
| 0.155
| ###
| ###
| ###
| ###
| ###
| 71.0
| 0.0 |
2025-Jan-09 Thu
| ###
| 0.155
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| 0.145
| 0.155
| 0.145
| 0.155
| 1,229,922
| 184,488
| ###
| 95.4
| 0.0 |
2025-Jan-07 Tue
| ###
| 0.1525
| 0.145
| 0.145
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| ###
| 0.155
| ###
| ###
| 772,145
| 117,752
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| 0.1525
| ###
| ###
| 173,824
| ###
| ###
| 62.1
| 0.0 |
2025-Jan-02 Thu
| ###
| 0.155
| ###
| 0.155
| ###
| 9,724
| ###
| 87.2
| 0.0 |
2024-Dec-31 Tue
| ###
| 0.1525
| ###
| ###
| 350,973
| 53,084
| ###
| ###
| 0.0 |
2024-Dec-30 Mon
| ###
| 0.1525
| ###
| ###
| 52,947
| ###
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| 0.145
| ###
| ###
| 108,082
| ###
| 59.6
| 0.0 |
2024-Dec-24 Tue
| 0.145
| ###
| 0.145
| ###
| 73,676
| ###
| 3.4
| 90.8
| 0.0 |
2024-Dec-23 Mon
| ###
| 0.155
| 0.145
| ###
| 654,248
| ###
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| 0.155
| 0.155
| ###
| ###
| ###
| 161,471
| -3.2
| 11.5
| 0.0 |
2024-Dec-19 Thu
| ###
| 0.155
| ###
| ###
| ###
| 83,243
| ###
| 70.2
| 0.0 |
2024-Dec-18 Wed
| 0.155
| 0.155
| ###
| 0.155
| ###
| ###
| ###
| ###
| 0.0 |
|