CVR.AX(CVR.AX)
CVR.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $0.27 | $0.28 | $0.27 | $0.27 | 22,700 |
| 7/30/2026 | $0.27 | $0.28 | $0.26 | $0.27 | 29,007 |
| 7/29/2026 | $0.26 | $0.26 | $0.26 | $0.26 | - |
| 7/28/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 115,953 |
| 7/27/2026 | $0.29 | $0.29 | $0.28 | $0.28 | 66,546 |
| 7/24/2026 | $0.28 | $0.29 | $0.28 | $0.29 | 60,051 |
| 7/23/2026 | $0.28 | $0.29 | $0.26 | $0.28 | 239,833 |
| 7/22/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 11,820 |
| 7/21/2026 | $0.29 | $0.29 | $0.27 | $0.28 | 124,038 |
| 7/20/2026 | $0.29 | $0.32 | $0.28 | $0.31 | 160,177 |
| 7/17/2026 | $0.30 | $0.31 | $0.30 | $0.31 | 127,069 |
| 7/16/2026 | $0.28 | $0.31 | $0.28 | $0.31 | 223,384 |
| 7/15/2026 | $0.29 | $0.29 | $0.29 | $0.29 | - |
| 7/14/2026 | $0.30 | $0.30 | $0.29 | $0.29 | 26,700 |
| 7/13/2026 | $0.28 | $0.31 | $0.27 | $0.29 | 53,464 |
| 7/10/2026 | $0.24 | $0.29 | $0.24 | $0.25 | 111,849 |
| 7/9/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 7/8/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 7/7/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 7/6/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 99,310 |
| 7/3/2026 | $0.21 | $0.24 | $0.21 | $0.23 | 15,420 |
| 7/2/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 7/1/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 5,294 |
| 6/30/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 40,295 |
| 6/29/2026 | $0.22 | $0.23 | $0.22 | $0.23 | 51,869 |
| 6/26/2026 | $0.21 | $0.23 | $0.21 | $0.22 | 167,428 |
| 6/25/2026 | $0.21 | $0.21 | $0.19 | $0.20 | 498,615 |
| 6/24/2026 | $0.20 | $0.22 | $0.20 | $0.22 | 54,800 |
| 6/23/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 58,816 |
| 6/22/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 32,070 |
| 6/19/2026 | $0.25 | $0.25 | $0.23 | $0.25 | 128,526 |
| 6/18/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 10,000 |
| 6/17/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 34,131 |
| 6/16/2026 | $0.26 | $0.28 | $0.26 | $0.28 | 62,232 |
| 6/15/2026 | $0.25 | $0.25 | $0.25 | $0.25 | 4,800 |
| 6/12/2026 | $0.23 | $0.25 | $0.23 | $0.25 | 36,030 |
| 6/11/2026 | $0.20 | $0.24 | $0.20 | $0.24 | 212,331 |
| 6/10/2026 | $0.22 | $0.22 | $0.20 | $0.21 | 161,843 |
| 6/9/2026 | $0.26 | $0.26 | $0.21 | $0.23 | 264,428 |
| 6/5/2026 | $0.25 | $0.25 | $0.25 | $0.25 | - |
| 6/4/2026 | $0.26 | $0.26 | $0.25 | $0.25 | 41,452 |
| 6/3/2026 | $0.26 | $0.26 | $0.26 | $0.26 | - |
| 6/2/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 88,470 |
| 6/1/2026 | $0.24 | $0.27 | $0.24 | $0.27 | 40,005 |
| 5/29/2026 | $0.24 | $0.24 | $0.24 | $0.24 | 15,195 |
| 5/28/2026 | $0.25 | $0.25 | $0.25 | $0.25 | 86,764 |
| 5/27/2026 | $0.26 | $0.26 | $0.23 | $0.26 | 221,654 |
| 5/26/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 51,045 |
| 5/25/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 5,604 |
| 5/22/2026 | $0.26 | $0.28 | $0.26 | $0.28 | 195,476 |
| 5/21/2026 | $0.26 | $0.26 | $0.24 | $0.26 | 118,227 |
| 5/20/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 93,469 |
| 5/19/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 59,118 |
| 5/18/2026 | $0.29 | $0.29 | $0.28 | $0.28 | 72,910 |
| 5/15/2026 | $0.29 | $0.29 | $0.29 | $0.29 | 2,500 |
| 5/14/2026 | $0.28 | $0.30 | $0.28 | $0.30 | 66,262 |
| 5/13/2026 | $0.29 | $0.29 | $0.28 | $0.28 | 71,037 |
| 5/12/2026 | $0.30 | $0.30 | $0.29 | $0.29 | 26,399 |
| 5/11/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 18,450 |
| 5/8/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 4,000 |
| 5/7/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 27,732 |
| 5/6/2026 | $0.30 | $0.30 | $0.29 | $0.30 | 150,790 |
| 5/5/2026 | $0.32 | $0.32 | $0.29 | $0.29 | 148,745 |
| 5/4/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 20,973 |