Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.820	0.855	0.820	0.850	0.850	970,676
2026-10-15	0.850	0.850	0.810	0.810	0.810	981,869
2026-10-14	0.870	0.875	0.825	0.835	0.835	1,697,025
2026-10-13	0.890	0.890	0.855	0.865	0.865	834,034
2026-10-12	0.880	0.910	0.875	0.875	0.875	1,479,192
2026-10-09	0.865	0.875	0.850	0.870	0.870	853,351
2026-10-08	0.860	0.873	0.855	0.860	0.860	816,130
2026-10-07	0.865	0.885	0.865	0.885	0.885	1,269,426
2026-10-06	0.860	0.880	0.860	0.860	0.860	7,094,212
2026-10-05	0.870	0.885	0.860	0.870	0.870	979,736
2026-10-02	0.875	0.885	0.870	0.875	0.875	409,523
2026-10-01	0.900	0.900	0.858	0.880	0.880	1,229,205
2026-09-30	0.885	0.920	0.885	0.920	0.920	313,197
2026-09-29	0.895	0.895	0.875	0.885	0.885	138,865
2026-09-28	0.920	0.930	0.890	0.890	0.890	773,599
2026-09-25	0.915	0.925	0.910	0.925	0.925	611,455
2026-09-24	0.920	0.925	0.905	0.925	0.925	1,031,906
2026-09-23	0.940	0.950	0.930	0.945	0.945	504,116
2026-09-22	0.910	0.925	0.900	0.925	0.925	959,043
2026-09-21	0.950	0.950	0.900	0.920	0.920	835,912
2026-09-18	0.890	0.965	0.890	0.965	0.965	1,707,924
2026-09-17	0.865	0.880	0.860	0.860	0.860	213,484
2026-09-16	0.870	0.895	0.850	0.890	0.890	637,491
2026-09-15	0.860	0.885	0.860	0.865	0.865	478,283
2026-09-14	0.935	0.940	0.875	0.875	0.875	655,614
2026-09-11	0.915	0.945	0.905	0.945	0.945	796,825
2026-09-10	0.940	0.975	0.940	0.975	0.975	568,225
2026-09-09	0.935	0.980	0.935	0.965	0.965	412,182
2026-09-08	0.965	0.995	0.960	0.960	0.960	724,702
2026-09-07	0.980	1.000	0.970	0.975	0.975	625,865
2026-09-04	1.005	1.005	0.980	0.980	0.980	995,250
2026-09-03	0.970	0.990	0.960	0.985	0.985	528,934
2026-09-02	0.945	0.960	0.925	0.960	0.960	839,867
2026-09-01	0.965	0.980	0.960	0.980	0.980	1,152,921
2026-08-31	0.980	0.980	0.945	0.965	0.965	2,060,476
2026-08-28	1.010	1.020	0.995	1.010	1.010	2,303,081
2026-08-27	1.020	1.020	0.990	1.015	1.015	2,034,224
2026-08-26	1.045	1.060	1.025	1.035	1.035	2,819,100
2026-08-25	1.010	1.045	1.010	1.035	1.035	2,608,309
2026-08-24	0.995	1.020	0.990	1.010	1.010	4,456,266
2026-08-21	0.980	1.005	0.980	0.995	0.995	3,565,246
2026-08-20	0.920	0.985	0.920	0.980	0.980	7,642,549
2026-08-19	0.850	0.900	0.823	0.870	0.870	3,322,540
2026-08-18	0.900	0.910	0.875	0.875	0.875	1,332,109
2026-08-17	0.865	0.905	0.865	0.905	0.905	2,102,869
2026-08-14	0.890	0.890	0.855	0.865	0.865	1,088,021
2026-08-13	0.905	0.925	0.890	0.895	0.895	1,605,978
2026-08-12	0.890	0.925	0.890	0.905	0.905	1,376,636
2026-08-11	0.900	0.920	0.890	0.890	0.890	3,256,827
2026-08-10	0.895	0.910	0.878	0.905	0.905	3,771,151
2026-08-07	0.845	0.875	0.845	0.870	0.870	2,834,502
2026-08-06	0.845	0.880	0.845	0.845	0.845	6,546,442
2026-08-05	0.770	0.820	0.770	0.815	0.815	7,233,001
2026-08-04	0.755	0.775	0.750	0.765	0.765	5,568,998
2026-08-03	0.740	0.755	0.740	0.755	0.755	4,828,537
2026-07-31	0.750	0.765	0.735	0.740	0.740	6,793,394
2026-07-30	0.750	0.760	0.730	0.730	0.730	7,610,562
2026-07-29	0.750	0.765	0.745	0.760	0.760	5,730,550
2026-07-28	0.755	0.760	0.735	0.745	0.745	6,863,264
2026-07-27	0.745	0.795	0.735	0.755	0.755	24,990,430

Page 1 of 5 · 253 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.