Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.800	0.800	0.745	0.760	0.760	185,435
2023-12-12	0.800	0.800	0.770	0.800	0.800	140,278
2023-12-11	0.780	0.850	0.765	0.800	0.800	526,056
2023-12-08	0.735	0.785	0.730	0.760	0.760	577,660
2023-12-07	0.750	0.760	0.730	0.730	0.730	164,024
2023-12-06	0.700	0.760	0.700	0.740	0.740	194,073
2023-12-05	0.740	0.785	0.685	0.690	0.690	734,548
2023-12-04	0.680	0.710	0.650	0.705	0.705	352,924
2023-12-01	0.690	0.690	0.660	0.660	0.660	195,770
2023-11-30	0.660	0.700	0.640	0.695	0.695	706,047
2023-11-29	0.630	0.670	0.610	0.665	0.665	243,688
2023-11-28	0.610	0.615	0.595	0.600	0.600	212,768
2023-11-27	0.630	0.630	0.595	0.610	0.610	340,534
2023-11-24	0.600	0.630	0.600	0.630	0.630	279,305
2023-11-23	0.605	0.613	0.590	0.600	0.600	158,610
2023-11-22	0.615	0.620	0.590	0.620	0.620	204,130
2023-11-21	0.610	0.625	0.595	0.615	0.615	477,464
2023-11-20	0.660	0.660	0.600	0.605	0.605	251,316
2023-11-17	0.670	0.670	0.610	0.650	0.650	642,233
2023-11-16	0.610	0.630	0.570	0.630	0.630	280,490
2023-11-15	0.640	0.700	0.590	0.600	0.600	683,688
2023-11-14	0.650	0.675	0.630	0.640	0.640	260,296
2023-11-13	0.690	0.690	0.640	0.660	0.660	336,265
2023-11-10	0.680	0.700	0.670	0.690	0.690	248,180
2023-11-09	0.730	0.730	0.670	0.680	0.680	529,370
2023-11-08	0.760	0.760	0.700	0.730	0.730	386,196
2023-11-07	0.680	0.770	0.680	0.760	0.760	352,247
2023-11-06	0.660	0.735	0.650	0.680	0.680	561,739
2023-11-03	0.565	0.655	0.560	0.640	0.640	881,695
2023-11-02	0.600	0.610	0.560	0.570	0.570	804,119
2023-11-01	0.635	0.635	0.555	0.605	0.605	814,734
2023-10-31	0.685	0.690	0.630	0.635	0.635	662,273
2023-10-30	0.725	0.725	0.680	0.715	0.715	434,452
2023-10-27	0.800	0.815	0.670	0.725	0.725	1,281,894
2023-10-26	0.800	0.815	0.795	0.815	0.815	127,809
2023-10-25	0.800	0.810	0.785	0.785	0.785	188,644
2023-10-24	0.810	0.815	0.785	0.815	0.815	113,081
2023-10-23	0.840	0.840	0.770	0.810	0.810	485,490
2023-10-20	0.870	0.870	0.840	0.845	0.845	50,336
2023-10-19	0.830	0.905	0.830	0.870	0.870	237,908
2023-10-18	0.850	0.855	0.830	0.830	0.830	49,904
2023-10-17	0.850	0.850	0.825	0.850	0.850	74,154
2023-10-16	0.855	0.855	0.825	0.825	0.825	70,620
2023-10-13	0.845	0.860	0.830	0.855	0.855	172,416
2023-10-12	0.850	0.850	0.830	0.845	0.845	19,094
2023-10-11	0.850	0.850	0.830	0.830	0.830	72,605
2023-10-10	0.860	0.870	0.840	0.860	0.860	124,229
2023-10-09	0.925	0.925	0.850	0.870	0.870	169,275
2023-10-06	0.895	0.930	0.880	0.900	0.900	250,977
2023-10-05	0.870	0.900	0.870	0.890	0.890	36,874
2023-10-04	0.850	0.890	0.830	0.855	0.855	91,883
2023-10-03	0.865	0.880	0.830	0.875	0.875	101,605
2023-10-02	0.900	0.915	0.870	0.870	0.870	91,414
2023-09-29	0.850	0.900	0.850	0.880	0.880	111,730
2023-09-28	0.870	0.875	0.815	0.835	0.835	258,148
2023-09-27	0.815	0.870	0.815	0.855	0.855	423,977
2023-09-26	0.820	0.830	0.775	0.805	0.805	581,882
2023-09-25	0.835	0.840	0.795	0.820	0.820	201,483
2023-09-22	0.825	0.875	0.805	0.835	0.835	404,029
2023-09-21	0.850	0.890	0.835	0.835	0.835	224,752

← NewerPage 13 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.