ASX · CVV · stock
Caravel Minerals Limited (CVV) stock price history
Every ASX trading session of Caravel Minerals Limited from Nov 2, 2006 to Sep 29, 2026: 5,034 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVV adjusted close, 2006 to 2026
- A$15.07
- All time high, 2008
- A$0.5250
- 52 week high, A$0.1550 low
- 5,034
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CVV key facts
- Caravel Minerals Limited (CVV) closed at A$0.2400 on Sep 29, 2026 on ASX.
- CVV's all time high close is A$15.07, set on Aug 1, 2008; its all time low close is A$0.0149 on Mar 22, 2020.
- CVV's 52 week range is A$0.1550 to A$0.5250.
- CVV returned +60.0% over the year to Sep 29, 2026 and -38.2% over five years.
- Over ten years CVV returned +236%, +12.9% a year compounded.
- CVV's deepest drawdown was -99.9% from Aug 1, 2008 to Mar 22, 2020.
- DataCedar holds 5,034 daily sessions of CVV history from Nov 2, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CVV price chart, 2006 to 2026
CVV returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.8% |
| 3 months | 0.0% |
| 6 months | -18.6% |
| Year to date | -18.6% |
| 1 year | +60.0% |
| 3 years | +50.0% |
| 5 years | -38.2% |
| 10 years | +235.8% |
| Since Nov 2, 2006 | -96.5% |
| Compound annual growth, 19.9 years | -15.5% |
CVV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$15.07 on Aug 1, 2008
- All time low close
- A$0.0149 on Mar 22, 2020
- 52 week high
- A$0.5250 on Jan 26, 2026
- 52 week low
- A$0.1550 on Oct 6, 2025
- Deepest drawdown
- -99.9% from Aug 1, 2008 to Mar 22, 2020, not yet recovered
- Best single session
- +54.9% on Jun 28, 2016
- Worst single session
- -93.0% on Feb 16, 2016
- Volatility, 1 year annualised
- 82.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2020, +525%
- Worst calendar year
- 2016, -95%
CVV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 2, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2900 | A$0.5250 | A$0.2200 | A$0.2400 | -18.6% | 127.8M | 189 |
| 2025 | A$0.1900 | A$0.3100 | A$0.1250 | A$0.2950 | +55.3% | 108.8M | 253 |
| 2024 | A$0.1800 | A$0.2850 | A$0.1400 | A$0.1900 | +2.7% | 98.2M | 254 |
| 2023 | A$0.1900 | A$0.3500 | A$0.1300 | A$0.1850 | -5.1% | 112.5M | 252 |
| 2022 | A$0.3587 | A$0.3836 | A$0.1350 | A$0.1950 | -40.7% | 62.2M | 251 |
| 2021 | A$0.1993 | A$0.6277 | A$0.1345 | A$0.3288 | +65.0% | 200.7M | 254 |
| 2020 | A$0.0319 | A$0.2192 | A$0.0149 | A$0.1993 | +525.0% | 188.4M | 255 |
| 2019 | A$0.0519 | A$0.0701 | A$0.0319 | A$0.0319 | -38.5% | 13.4M | 253 |
| 2018 | A$0.0576 | A$0.0912 | A$0.0384 | A$0.0519 | -10.0% | 16.7M | 253 |
| 2017 | A$0.0705 | A$0.0705 | A$0.0451 | A$0.0576 | -18.3% | 9.2M | 252 |
| 2016 | A$1.36 | A$1.36 | A$0.0619 | A$0.0705 | -94.8% | 12.2M | 253 |
| 2015 | A$1.36 | A$1.36 | A$1.36 | A$1.36 | 0.0% | 0 | 255 |
| 2014 | A$1.36 | A$1.36 | A$1.36 | A$1.36 | 0.0% | 0 | 253 |
| 2013 | A$1.31 | A$1.36 | A$1.31 | A$1.36 | +4.4% | 0 | 253 |
| 2012 | A$1.25 | A$1.61 | A$1.06 | A$1.31 | 0.0% | 623.3K | 253 |
| 2011 | A$6.03 | A$6.03 | A$1.00 | A$1.31 | -78.3% | 1.2M | 248 |
| 2010 | A$8.84 | A$10.05 | A$3.21 | A$6.03 | -29.4% | 1M | 253 |
| 2009 | A$4.12 | A$13.56 | A$4.12 | A$8.54 | +107.3% | 1M | 254 |
| 2008 | A$4.02 | A$15.67 | A$4.02 | A$4.12 | +2.5% | 648.6K | 254 |
| 2007 | A$5.32 | A$8.04 | A$4.02 | A$4.02 | -24.5% | 400K | 253 |
| 2006 | A$5.53 | A$6.83 | A$4.72 | A$5.32 | n/a | 157K | 39 |
CVV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2400 | -20.0% |
| August 2026 | A$0.3000 | +9.1% |
| July 2026 | A$0.2750 | +14.6% |
| June 2026 | A$0.2400 | -14.3% |
| May 2026 | A$0.2800 | +9.8% |
| April 2026 | A$0.2550 | -21.5% |
| March 2026 | A$0.3250 | -16.7% |
| February 2026 | A$0.3900 | -13.3% |
| January 2026 | A$0.4500 | +52.5% |
| December 2025 | A$0.2950 | +9.3% |
| November 2025 | A$0.2700 | +45.9% |
| October 2025 | A$0.1850 | +15.6% |
About the CVV data
Daily bars. 5,034 sessions from Nov 2, 2006 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CVV share price history
