Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.520	0.540	0.515	0.540	0.540	339,554
2024-06-06	0.540	0.550	0.515	0.515	0.515	308,687
2024-06-05	0.560	0.575	0.540	0.545	0.545	549,193
2024-06-04	0.580	0.580	0.545	0.565	0.565	852,223
2024-06-03	0.610	0.610	0.580	0.580	0.580	379,327
2024-05-31	0.635	0.645	0.605	0.605	0.605	566,386
2024-05-30	0.725	0.725	0.630	0.630	0.630	1,734,286
2024-05-29	0.760	0.760	0.740	0.755	0.755	147,445
2024-05-28	0.765	0.770	0.735	0.760	0.760	157,018
2024-05-27	0.790	0.800	0.750	0.780	0.780	134,863
2024-05-24	0.770	0.810	0.760	0.790	0.790	282,017
2024-05-23	0.780	0.785	0.750	0.750	0.750	513,897
2024-05-22	0.860	0.880	0.780	0.825	0.825	696,316
2024-05-21	0.860	0.885	0.840	0.860	0.860	385,677
2024-05-20	0.800	0.855	0.800	0.855	0.855	865,618
2024-05-17	0.700	0.815	0.700	0.800	0.800	961,852
2024-05-16	0.710	0.720	0.680	0.710	0.710	413,470
2024-05-15	0.675	0.740	0.670	0.700	0.700	611,337
2024-05-14	0.670	0.680	0.650	0.675	0.675	189,520
2024-05-13	0.655	0.660	0.625	0.645	0.645	261,024
2024-05-10	0.675	0.685	0.640	0.685	0.685	454,421
2024-05-09	0.710	0.720	0.670	0.680	0.680	221,000
2024-05-08	0.700	0.720	0.700	0.700	0.700	166,780
2024-05-07	0.690	0.750	0.675	0.715	0.715	614,031
2024-05-06	0.650	0.680	0.650	0.680	0.680	95,225
2024-05-03	0.700	0.700	0.645	0.655	0.655	216,671
2024-05-02	0.680	0.695	0.640	0.695	0.695	350,920
2024-05-01	0.700	0.700	0.660	0.685	0.685	343,010
2024-04-30	0.640	0.740	0.635	0.720	0.720	744,705
2024-04-29	0.620	0.675	0.620	0.640	0.640	636,214
2024-04-26	0.585	0.645	0.585	0.620	0.620	266,707
2024-04-24	0.590	0.590	0.580	0.585	0.585	96,674
2024-04-23	0.590	0.600	0.580	0.580	0.580	222,739
2024-04-22	0.605	0.605	0.595	0.605	0.605	242,977
2024-04-19	0.590	0.615	0.585	0.605	0.605	266,949
2024-04-18	0.585	0.605	0.575	0.600	0.600	204,351
2024-04-17	0.570	0.585	0.540	0.585	0.585	151,264
2024-04-16	0.610	0.610	0.550	0.560	0.560	558,094
2024-04-15	0.620	0.620	0.600	0.610	0.610	125,336
2024-04-12	0.620	0.620	0.605	0.620	0.620	58,950
2024-04-11	0.630	0.640	0.605	0.610	0.610	167,449
2024-04-10	0.645	0.655	0.630	0.635	0.635	245,259
2024-04-09	0.630	0.645	0.615	0.645	0.645	493,890
2024-04-08	0.630	0.630	0.605	0.620	0.620	124,698
2024-04-05	0.615	0.635	0.605	0.630	0.630	134,507
2024-04-04	0.600	0.625	0.570	0.625	0.625	365,748
2024-04-03	0.620	0.620	0.570	0.595	0.595	449,956
2024-04-02	0.605	0.625	0.580	0.615	0.615	338,861
2024-03-28	0.615	0.640	0.590	0.595	0.595	342,262
2024-03-27	0.625	0.640	0.585	0.600	0.600	347,270
2024-03-26	0.660	0.660	0.610	0.620	0.620	372,869
2024-03-25	0.620	0.685	0.600	0.670	0.670	685,397
2024-03-22	0.575	0.615	0.560	0.615	0.615	729,946
2024-03-21	0.550	0.570	0.545	0.565	0.565	288,938
2024-03-20	0.570	0.570	0.545	0.550	0.550	107,871
2024-03-19	0.590	0.590	0.545	0.560	0.560	714,018
2024-03-18	0.540	0.585	0.535	0.585	0.585	1,230,653
2024-03-15	0.530	0.530	0.490	0.510	0.510	253,695
2024-03-14	0.480	0.530	0.480	0.530	0.530	846,832
2024-03-13	0.480	0.480	0.465	0.470	0.470	112,659

← NewerPage 11 of 22 · 1,268 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.