Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.470	0.485	0.455	0.475	0.475	140,836
2024-03-11	0.440	0.485	0.435	0.470	0.470	340,088
2024-03-08	0.465	0.490	0.435	0.445	0.445	328,462
2024-03-07	0.480	0.500	0.460	0.465	0.465	344,122
2024-03-06	0.480	0.490	0.465	0.480	0.480	166,239
2024-03-05	0.535	0.535	0.480	0.490	0.490	247,990
2024-03-04	0.465	0.535	0.465	0.535	0.535	434,633
2024-03-01	0.440	0.475	0.440	0.470	0.470	612,364
2024-02-29	0.425	0.450	0.410	0.450	0.450	659,739
2024-02-28	0.475	0.475	0.410	0.430	0.430	1,580,272
2024-02-27	0.530	0.530	0.475	0.475	0.475	416,484
2024-02-26	0.570	0.575	0.525	0.525	0.525	645,893
2024-02-23	0.600	0.600	0.570	0.570	0.570	186,951
2024-02-22	0.590	0.605	0.585	0.595	0.595	22,657
2024-02-21	0.605	0.620	0.580	0.620	0.620	140,017
2024-02-20	0.640	0.640	0.605	0.625	0.625	85,165
2024-02-19	0.605	0.700	0.605	0.650	0.650	368,398
2024-02-16	0.580	0.610	0.560	0.605	0.605	271,777
2024-02-15	0.580	0.580	0.560	0.580	0.580	159,005
2024-02-14	0.595	0.595	0.565	0.570	0.570	254,641
2024-02-13	0.620	0.620	0.590	0.600	0.600	314,924
2024-02-12	0.625	0.625	0.600	0.625	0.625	209,581
2024-02-09	0.620	0.640	0.610	0.635	0.635	190,893
2024-02-08	0.625	0.625	0.615	0.620	0.620	108,278
2024-02-07	0.650	0.655	0.620	0.620	0.620	318,273
2024-02-06	0.665	0.665	0.635	0.640	0.640	73,373
2024-02-05	0.675	0.690	0.635	0.640	0.640	179,821
2024-02-02	0.670	0.700	0.650	0.670	0.670	375,297
2024-02-01	0.640	0.640	0.620	0.640	0.640	104,806
2024-01-31	0.630	0.645	0.615	0.635	0.635	223,532
2024-01-30	0.660	0.660	0.630	0.635	0.635	154,038
2024-01-29	0.705	0.705	0.640	0.655	0.655	260,649
2024-01-25	0.680	0.710	0.680	0.700	0.700	105,007
2024-01-24	0.675	0.680	0.650	0.675	0.675	151,101
2024-01-23	0.680	0.695	0.655	0.655	0.655	91,745
2024-01-22	0.715	0.723	0.680	0.690	0.690	131,651
2024-01-19	0.725	0.730	0.710	0.710	0.710	71,438
2024-01-18	0.750	0.750	0.710	0.725	0.725	106,668
2024-01-17	0.750	0.750	0.725	0.740	0.740	114,486
2024-01-16	0.780	0.780	0.740	0.750	0.750	144,698
2024-01-15	0.755	0.765	0.755	0.760	0.760	27,348
2024-01-12	0.730	0.770	0.730	0.770	0.770	79,321
2024-01-11	0.740	0.745	0.730	0.730	0.730	30,950
2024-01-10	0.745	0.745	0.725	0.730	0.730	49,609
2024-01-09	0.730	0.770	0.720	0.745	0.745	138,954
2024-01-08	0.770	0.770	0.720	0.720	0.720	143,820
2024-01-05	0.770	0.770	0.750	0.760	0.760	42,810
2024-01-04	0.735	0.770	0.735	0.770	0.770	94,065
2024-01-03	0.775	0.775	0.730	0.735	0.735	234,446
2024-01-02	0.790	0.790	0.775	0.775	0.775	94,025
2023-12-29	0.795	0.795	0.775	0.795	0.795	48,815
2023-12-28	0.810	0.810	0.785	0.795	0.795	66,867
2023-12-27	0.795	0.830	0.780	0.810	0.810	177,114
2023-12-22	0.815	0.815	0.765	0.770	0.770	260,747
2023-12-21	0.820	0.830	0.785	0.800	0.800	81,082
2023-12-20	0.785	0.805	0.775	0.805	0.805	141,562
2023-12-19	0.785	0.815	0.785	0.805	0.805	151,448
2023-12-18	0.850	0.865	0.770	0.785	0.785	399,897
2023-12-15	0.800	0.865	0.795	0.865	0.865	295,651
2023-12-14	0.780	0.800	0.740	0.795	0.795	57,804

← NewerPage 12 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.