InvestSMART

Carpentaria Resources Ltd (ASX: CAP) - Share Price

Current share price for CAP : $0.094 0.006 (6%)+

Carpentaria Resources Ltd's current share price is $0.09. This constitutes a share price movement of -24.80% when compared to its closing share price of $0.13 seven days ago. Relative to today's opening stock price, the CAP stock price is down 0.006 or -6%.

CAP Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement

CAP Share Price History

Date Open High Low Close Volume Daily Movement
3 Sep 2019 0.042 0.042 0.041 0.041 198,832 -0.001 (-2.38%)
2 Sep 2019 0.042 0.042 0.039 0.039 226,290 -0.003 (-7.14%)
30 Aug 2019 0.035 0.041 0.035 0.041 382,646 0.006 (17.14%)
29 Aug 2019 0.034 0.034 0.034 0.034 158,000 0 (0%)
28 Aug 2019 0.035 0.035 0.035 0.035 33,540 0 (0%)
27 Aug 2019 0.031 0.033 0.031 0.033 254,828 0.002 (6.45%)
26 Aug 2019 0.031 0.031 0.031 0.031 131,518 0 (0%)
23 Aug 2019 0.032 0.032 0.031 0.031 111,942 -0.001 (-3.13%)
22 Aug 2019 0.03 0.031 0.03 0.03 661,462 0 (0%)
21 Aug 2019 0.031 0.031 0.029 0.03 1,174,194 -0.001 (-3.23%)
20 Aug 2019 0.03 0.03 0.029 0.03 1,233,541 0 (0%)
19 Aug 2019 0.031 0.032 0.031 0.032 339,138 0.001 (3.23%)
16 Aug 2019 0.034 0.034 0.032 0.032 438,157 -0.002 (-5.88%)
15 Aug 2019 0.035 0.035 0.03 0.034 1,828,280 -0.001 (-2.86%)
14 Aug 2019 0.035 0.036 0.034 0.035 594,269 0 (0%)
13 Aug 2019 0.039 0.039 0.035 0.035 1,405,701 -0.004 (-10.26%)
12 Aug 2019 0.043 0.043 0.039 0.039 621,342 -0.004 (-9.30%)
9 Aug 2019 0.042 0.042 0.042 0.042 27,242 0 (0%)
8 Aug 2019 0.042 0.042 0.042 0.042 58,000 0 (0%)
7 Aug 2019 0.041 0.041 0.041 0.041 7,236 0 (0%)
6 Aug 2019 0.044 0.044 0.04 0.041 430,893 -0.003 (-6.82%)
5 Aug 2019 0.043 0.043 0.043 0.043 11,363 0 (0%)
2 Aug 2019 0.045 0.045 0.043 0.043 82,232 -0.002 (-4.44%)
1 Aug 2019 0.045 0.045 0.043 0.045 102,742 0 (0%)
31 Jul 2019 0.045 0.045 0.045 0.045 0 0 (0%)

501 - 525 of 3553 results

Page 21 of 143

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.