CVL.AX(CVL.AX)
CVL.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $1.71 | $1.72 | $1.68 | $1.70 | 160,653 |
| 7/31/2026 | $1.72 | $1.74 | $1.69 | $1.71 | 212,645 |
| 7/30/2026 | $1.73 | $1.73 | $1.68 | $1.71 | 371,732 |
| 7/29/2026 | $1.79 | $1.79 | $1.71 | $1.73 | 281,449 |
| 7/28/2026 | $1.77 | $1.79 | $1.74 | $1.76 | 597,940 |
| 7/27/2026 | $1.69 | $1.78 | $1.69 | $1.78 | 443,550 |
| 7/24/2026 | $1.70 | $1.71 | $1.68 | $1.70 | 682,631 |
| 7/23/2026 | $1.70 | $1.74 | $1.70 | $1.71 | 709,192 |
| 7/22/2026 | $1.72 | $1.73 | $1.70 | $1.70 | 1.12M |
| 7/21/2026 | $1.69 | $1.73 | $1.67 | $1.71 | 265,945 |
| 7/20/2026 | $1.71 | $1.75 | $1.68 | $1.70 | 416,608 |
| 7/17/2026 | $1.75 | $1.75 | $1.71 | $1.71 | 359,430 |
| 7/16/2026 | $1.81 | $1.82 | $1.74 | $1.76 | 328,791 |
| 7/15/2026 | $1.76 | $1.85 | $1.76 | $1.82 | 412,881 |
| 7/14/2026 | $1.80 | $1.82 | $1.76 | $1.77 | 228,518 |
| 7/13/2026 | $1.84 | $1.84 | $1.80 | $1.81 | 324,624 |
| 7/10/2026 | $1.85 | $1.86 | $1.81 | $1.81 | 286,005 |
| 7/9/2026 | $1.81 | $1.86 | $1.81 | $1.85 | 312,662 |
| 7/8/2026 | $1.86 | $1.90 | $1.85 | $1.86 | 209,164 |
| 7/7/2026 | $1.88 | $1.93 | $1.87 | $1.87 | 233,732 |
| 7/6/2026 | $1.90 | $1.92 | $1.87 | $1.88 | 225,570 |
| 7/3/2026 | $1.86 | $1.89 | $1.84 | $1.88 | 31,599 |
| 7/2/2026 | $1.81 | $1.92 | $1.80 | $1.85 | 324,288 |
| 7/1/2026 | $1.94 | $1.94 | $1.83 | $1.84 | 440,750 |
| 6/30/2026 | $1.97 | $1.97 | $1.93 | $1.95 | 91,359 |
| 6/29/2026 | $1.95 | $1.96 | $1.92 | $1.95 | 193,197 |
| 6/26/2026 | $1.96 | $1.97 | $1.92 | $1.94 | 190,719 |
| 6/25/2026 | $1.95 | $2.01 | $1.95 | $1.96 | 135,539 |
| 6/24/2026 | $1.99 | $1.99 | $1.96 | $1.99 | 568,253 |
| 6/23/2026 | $2.00 | $2.00 | $1.97 | $1.99 | 144,516 |
| 6/22/2026 | $2.00 | $2.04 | $1.98 | $1.98 | 291,736 |
| 6/19/2026 | $2.00 | $2.04 | $1.96 | $2.00 | 302,619 |
| 6/18/2026 | $2.02 | $2.02 | $1.98 | $2.00 | 292,382 |
| 6/17/2026 | $2.00 | $2.05 | $1.98 | $2.00 | 679,019 |
| 6/16/2026 | $1.95 | $2.08 | $1.90 | $1.99 | 1.41M |
| 6/15/2026 | $1.88 | $1.93 | $1.86 | $1.90 | 1.74M |
| 6/12/2026 | $1.75 | $1.85 | $1.75 | $1.85 | 550,807 |
| 6/11/2026 | $1.79 | $1.80 | $1.75 | $1.79 | 209,288 |
| 6/10/2026 | $1.80 | $1.82 | $1.78 | $1.80 | 687,807 |
| 6/9/2026 | $1.71 | $1.80 | $1.71 | $1.79 | 629,977 |
| 6/5/2026 | $1.81 | $1.85 | $1.73 | $1.76 | 436,027 |
| 6/4/2026 | $1.77 | $1.78 | $1.73 | $1.75 | 235,161 |
| 6/3/2026 | $1.75 | $1.78 | $1.72 | $1.76 | 304,472 |
| 6/2/2026 | $1.75 | $1.75 | $1.70 | $1.74 | 170,202 |
| 6/1/2026 | $1.69 | $1.76 | $1.69 | $1.75 | 379,835 |
| 5/29/2026 | $1.69 | $1.74 | $1.65 | $1.73 | 607,761 |
| 5/28/2026 | $1.69 | $1.72 | $1.68 | $1.69 | 240,675 |
| 5/27/2026 | $1.68 | $1.70 | $1.67 | $1.70 | 258,170 |
| 5/26/2026 | $1.69 | $1.69 | $1.66 | $1.67 | 29,735 |
| 5/25/2026 | $1.68 | $1.70 | $1.67 | $1.69 | 101,091 |
| 5/22/2026 | $1.68 | $1.69 | $1.66 | $1.68 | 250,059 |
| 5/21/2026 | $1.65 | $1.70 | $1.64 | $1.68 | 370,986 |
| 5/20/2026 | $1.64 | $1.65 | $1.61 | $1.65 | 174,760 |
| 5/19/2026 | $1.63 | $1.65 | $1.62 | $1.65 | 168,545 |
| 5/18/2026 | $1.65 | $1.65 | $1.58 | $1.65 | 145,153 |
| 5/15/2026 | $1.65 | $1.70 | $1.61 | $1.65 | 282,995 |
| 5/14/2026 | $1.53 | $1.55 | $1.52 | $1.55 | 75,579 |
| 5/13/2026 | $1.56 | $1.56 | $1.54 | $1.55 | 61,553 |
| 5/12/2026 | $1.60 | $1.60 | $1.55 | $1.57 | 124,593 |
| 5/11/2026 | $1.57 | $1.60 | $1.56 | $1.60 | 200,956 |
| 5/8/2026 | $1.59 | $1.61 | $1.58 | $1.59 | 119,810 |
| 5/7/2026 | $1.58 | $1.59 | $1.57 | $1.59 | 79,160 |
| 5/6/2026 | $1.56 | $1.58 | $1.53 | $1.57 | 216,339 |
| 5/5/2026 | $1.56 | $1.57 | $1.51 | $1.57 | 132,640 |