Carnavale Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.007	0.007	0.007	0.007	0.101	29,166
2023-09-22	0.007	0.007	0.006	0.007	0.101	1,286,847
2023-09-21	0.006	0.007	0.006	0.007	0.101	915,962
2023-09-20	0.007	0.007	0.007	0.007	0.101	682,952
2023-09-19	0.007	0.007	0.007	0.007	0.101	2,368,161
2023-09-18	0.006	0.006	0.006	0.006	0.086	378,838
2023-09-15	0.007	0.007	0.007	0.007	0.101	54,861
2023-09-14	0.006	0.007	0.006	0.006	0.086	245,036
2023-09-13	0.006	0.007	0.006	0.007	0.101	1,969,512
2023-09-12	0.007	0.007	0.006	0.006	0.086	2,943,026
2023-09-11	0.007	0.007	0.006	0.007	0.101	3,606,170
2023-09-08	0.008	0.009	0.007	0.007	0.101	1,726,993
2023-09-07	0.009	0.009	0.008	0.008	0.115	116,195
2023-09-06	0.009	0.009	0.008	0.008	0.115	223,512
2023-09-05	0.009	0.009	0.008	0.008	0.115	60,315
2023-09-04	0.008	0.009	0.008	0.009	0.130	198,794
2023-09-01	0.008	0.009	0.008	0.008	0.115	432,500
2023-08-31	0.008	0.009	0.008	0.008	0.115	182,322
2023-08-30	0.009	0.009	0.008	0.008	0.115	236,196
2023-08-29	0.008	0.009	0.008	0.008	0.115	193,583
2023-08-28	0.009	0.009	0.008	0.008	0.115	363,662
2023-08-25	0.008	0.009	0.008	0.009	0.130	219,636
2023-08-24	0.008	0.009	0.008	0.009	0.130	1,057,651
2023-08-23	0.009	0.009	0.008	0.008	0.115	113,357
2023-08-22	0.009	0.009	0.009	0.009	0.130	65,856
2023-08-21	0.008	0.009	0.008	0.008	0.115	100,004
2023-08-18	0.008	0.008	0.008	0.008	0.115	2,143,777
2023-08-17	0.008	0.008	0.008	0.008	0.115	1,089,809
2023-08-16	0.008	0.009	0.008	0.008	0.115	3,577,000
2023-08-15	0.008	0.008	0.007	0.008	0.115	785,547
2023-08-14	0.008	0.008	0.007	0.007	0.101	727,543
2023-08-11	0.007	0.008	0.007	0.007	0.101	1,015,487
2023-08-10	0.007	0.008	0.007	0.007	0.101	2,658,729
2023-08-09	0.008	0.008	0.007	0.007	0.101	154,045
2023-08-08	0.008	0.008	0.008	0.008	0.115	561,010
2023-08-07	0.007	0.008	0.007	0.008	0.108	4,066,928
2023-08-04	0.007	0.007	0.007	0.007	0.094	136,947
2023-08-03	0.007	0.007	0.006	0.007	0.101	412,534
2023-08-02	0.006	0.007	0.006	0.007	0.101	528,691
2023-08-01	0.006	0.007	0.006	0.006	0.086	2,023,702
2023-07-31	0.007	0.007	0.006	0.006	0.086	1,212,773
2023-07-28	0.006	0.007	0.006	0.006	0.086	1,828,680
2023-07-27	0.006	0.007	0.006	0.006	0.086	964,406
2023-07-26	0.006	0.006	0.006	0.006	0.086	2,088,123
2023-07-25	0.007	0.007	0.005	0.005	0.072	3,231,841
2023-07-24	0.007	0.007	0.006	0.007	0.101	2,999,745
2023-07-21	0.007	0.007	0.006	0.006	0.086	1,015,958
2023-07-20	0.007	0.008	0.006	0.006	0.086	1,522,526
2023-07-19	0.007	0.007	0.006	0.006	0.086	1,828,742
2023-07-18	0.007	0.008	0.007	0.007	0.101	1,546,745
2023-07-17	0.006	0.007	0.006	0.007	0.101	2,947,119
2023-07-14	0.008	0.008	0.006	0.006	0.086	8,235,901
2023-07-13	0.006	0.008	0.006	0.008	0.115	6,005,050
2023-07-12	0.006	0.006	0.006	0.006	0.086	0
2023-07-11	0.006	0.006	0.006	0.006	0.086	0
2023-07-10	0.006	0.008	0.006	0.006	0.086	6,109,918
2023-07-07	0.005	0.006	0.005	0.006	0.086	1,591,110
2023-07-06	0.005	0.006	0.005	0.005	0.072	2,191,484
2023-07-05	0.005	0.005	0.004	0.005	0.072	10,851,080
2023-07-04	0.003	0.003	0.003	0.003	0.043	0

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.