Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.460	0.460	0.410	0.420	0.420	387,686
2024-08-30	0.390	0.440	0.390	0.440	0.440	958,849
2024-08-29	0.395	0.405	0.380	0.385	0.385	758,639
2024-08-28	0.380	0.390	0.375	0.390	0.390	231,113
2024-08-27	0.380	0.390	0.375	0.375	0.375	187,870
2024-08-26	0.400	0.400	0.370	0.380	0.380	352,282
2024-08-23	0.385	0.400	0.380	0.400	0.400	216,751
2024-08-22	0.400	0.410	0.380	0.380	0.380	364,178
2024-08-21	0.410	0.410	0.395	0.400	0.400	148,068
2024-08-20	0.405	0.410	0.400	0.400	0.400	97,968
2024-08-19	0.415	0.415	0.400	0.400	0.400	208,375
2024-08-16	0.410	0.430	0.400	0.400	0.400	435,995
2024-08-15	0.405	0.425	0.395	0.410	0.410	176,539
2024-08-14	0.415	0.415	0.395	0.395	0.395	201,741
2024-08-13	0.440	0.440	0.400	0.415	0.415	278,986
2024-08-12	0.435	0.435	0.395	0.435	0.435	444,642
2024-08-09	0.435	0.460	0.430	0.450	0.450	203,859
2024-08-08	0.460	0.470	0.405	0.415	0.415	646,500
2024-08-07	0.485	0.485	0.455	0.460	0.460	113,258
2024-08-06	0.450	0.485	0.425	0.470	0.470	352,623
2024-08-05	0.495	0.510	0.460	0.465	0.465	429,084
2024-08-02	0.505	0.505	0.475	0.495	0.495	257,086
2024-08-01	0.510	0.520	0.505	0.510	0.510	46,213
2024-07-31	0.505	0.520	0.505	0.505	0.505	112,865
2024-07-30	0.510	0.530	0.495	0.505	0.505	259,977
2024-07-29	0.520	0.520	0.490	0.500	0.500	163,630
2024-07-26	0.525	0.535	0.515	0.520	0.520	125,933
2024-07-25	0.540	0.540	0.520	0.525	0.525	147,563
2024-07-24	0.540	0.550	0.520	0.550	0.550	157,345
2024-07-23	0.525	0.530	0.515	0.530	0.530	221,555
2024-07-22	0.535	0.535	0.515	0.520	0.520	408,082
2024-07-19	0.520	0.535	0.510	0.535	0.535	126,814
2024-07-18	0.520	0.535	0.505	0.520	0.520	185,991
2024-07-17	0.525	0.545	0.510	0.515	0.515	162,541
2024-07-16	0.525	0.545	0.510	0.510	0.510	85,506
2024-07-15	0.565	0.570	0.525	0.525	0.525	188,245
2024-07-12	0.570	0.575	0.550	0.565	0.565	416,408
2024-07-11	0.600	0.600	0.560	0.570	0.570	832,389
2024-07-10	0.540	0.575	0.530	0.570	0.570	1,593,429
2024-07-09	0.505	0.535	0.500	0.535	0.535	377,862
2024-07-08	0.560	0.560	0.505	0.515	0.515	300,943
2024-07-05	0.500	0.545	0.495	0.540	0.540	279,890
2024-07-04	0.495	0.520	0.490	0.495	0.495	383,177
2024-07-03	0.465	0.490	0.465	0.490	0.490	89,989
2024-07-02	0.485	0.490	0.460	0.480	0.480	191,818
2024-07-01	0.480	0.490	0.480	0.490	0.490	106,904
2024-06-28	0.500	0.500	0.455	0.480	0.480	986,604
2024-06-27	0.505	0.505	0.480	0.490	0.490	282,558
2024-06-26	0.525	0.525	0.495	0.520	0.520	120,367
2024-06-25	0.490	0.545	0.480	0.525	0.525	276,773
2024-06-24	0.550	0.550	0.500	0.500	0.500	450,638
2024-06-21	0.500	0.580	0.500	0.560	0.560	677,969
2024-06-20	0.505	0.520	0.475	0.495	0.495	336,651
2024-06-19	0.510	0.515	0.485	0.500	0.500	550,262
2024-06-18	0.460	0.510	0.455	0.510	0.510	344,925
2024-06-17	0.485	0.485	0.445	0.460	0.460	358,802
2024-06-14	0.500	0.500	0.475	0.480	0.480	274,398
2024-06-13	0.500	0.505	0.495	0.495	0.495	175,069
2024-06-12	0.515	0.515	0.495	0.500	0.500	176,544
2024-06-11	0.535	0.535	0.490	0.500	0.500	531,463

← NewerPage 10 of 22 · 1,265 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.