End of day Prices (full format), 85 Days for (CVN) CARNARVON ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-May-24 Fri
| 0.21
| ###
| 0.2075
| 0.21
| 1,350,721
| ###
| ###
| ###
| ### |
2024-May-23 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| 18.1
| 18.1
| ### |
2024-May-22 Wed
| ###
| 0.22
| 0.2075
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2024-May-21 Tue
| ###
| 0.22
| ###
| 0.22
|
|
| 82.8
| 82.8
| 0.0 |
2024-May-20 Mon
| 0.22
| 0.22
| 0.21
| ###
| 4,595,526
| ###
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 0.22
| 0.22
| 0.21
| 0.22
|
|
| 67.9
| 67.9
| 0.0 |
2024-May-16 Thu
| 0.23
| 0.23
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-May-15 Wed
| ###
| 0.23
| ###
| 0.225
|
|
| 90.9
| 90.9
| ### |
2024-May-14 Tue
| 0.21
| 0.225
| 0.21
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2024-May-13 Mon
| 0.2
| 0.21
| 0.1975
| 0.21
| 7,218,423
| 1,470,753
| 93.3
| 93.3
| ### |
2024-May-10 Fri
| 0.2
| 0.2
| ###
| ###
| 7,322,687
| ###
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 0.2
| 0.21
| ###
| 0.2
|
|
| 74.0
| 74.0
| 0.0 |
2024-May-08 Wed
| ###
| 0.2
| 0.1925
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
| 8,267,259
| 0
| ###
| ###
| 0.0 |
2024-May-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-03 Fri
| 0.185
| ###
| 0.185
| 0.185
| 3,642,377
| ###
| ###
| ###
| ### |
2024-May-02 Thu
| 0.185
| ###
| 0.185
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2024-May-01 Wed
| ###
| ###
| 0.185
| 0.185
|
|
| 19.6
| 19.6
| ### |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| ###
| 0.185
| ###
| 1,904,522
| ###
| 17.8
| 17.8
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| 0.185
| ###
| 829,073
| 76,689
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 0.185
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 0.2
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| ###
| 0.2
| ###
| ###
| 1,730,840
| 173,084
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| 0.2
| ###
| 0.2
| 697,084
| ###
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| 0.2
| ###
| 0.2
|
|
| 87.2
| 87.2
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 1,173,651
| 0
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 0.2
| 0.2
| ###
| ###
| 625,270
| 62,527
| 14.5
| 14.5
| 0.0 |
2024-Apr-10 Wed
| ###
| 0.2
| ###
| 0.2
| 622,074
| ###
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| 0.2
| ###
| ###
| 2,552,356
| ###
| 86.2
| 86.2
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 2,606,150
| 0
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 0.1925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 0.185
| 0.1925
| 0.185
| ###
| 2,388,158
| ###
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 0.1875
| ###
| 3,837,853
| ###
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| 0.1925
| ###
| ###
| 956,383
| 92,051
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 0.1925
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 1,216,286
| 0
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 0.2
| 0.2
| ###
| ###
| 1,041,359
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 0.2
| ###
| 0.2
| 4,128,345
| ###
| 87.8
| 87.8
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 0.185
| ###
| 1,344,984
| ###
| 84.8
| 84.8
| 0.0 |
2024-Mar-14 Thu
| 0.185
| ###
| ###
| ###
| 5,597,345
| 0
| 85.8
| 85.8
| 0.0 |
2024-Mar-13 Wed
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 0.185
| 0.185
| 308,923
| 28,575
| 20.0
| 20.0
| ### |
2024-Mar-08 Fri
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| 0.1925
| 0.1875
| ###
| 637,326
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| 18.8
| 18.8
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 0.185
| ###
| ###
| ###
| 2,448,171
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 0.185
| ###
| ###
| ###
| 4,606,653
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| 0.185
| 21,433,670
| 0
| 10.8
| 10.8
| ### |
2024-Feb-26 Mon
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.2
| 0.2025
| ###
| ###
| 1,701,226
| 172,249
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 0.2075
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.22
| ###
| ###
| 5,221,522
| ###
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| 0.2
| 0.21
| 0.2
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 0.2075
| 0.2
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| 0.2
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| 0.2025
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 0.2
| 0.2
| ###
| ###
| 1,829,247
| 182,924
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 0.185
| ###
| 1,923,085
| 177,885
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 0.2
| ###
| ###
| 1,224,957
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| 0.2
| 0.2
| ###
| 0.2
| 841,524
| 84,152
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| 0.1975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 0.2
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 0.2
| ###
| ###
| 0.2
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| 0.2
| ###
| 0.1975
| 0.2
| 2,764,674
| ###
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 1,123,420
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 2,843,041
| 0
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
|