Carnaby Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1.055 | 1.065 | 1.015 | 1.065 | 1.065 | 393,946 |
| 2023-06-27 | 0.965 | 1.040 | 0.965 | 1.040 | 1.040 | 287,858 |
| 2023-06-26 | 1.010 | 1.010 | 0.960 | 0.970 | 0.970 | 485,392 |
| 2023-06-23 | 1.035 | 1.035 | 0.985 | 1.015 | 1.015 | 519,900 |
| 2023-06-22 | 1.050 | 1.055 | 1.020 | 1.040 | 1.040 | 247,892 |
| 2023-06-21 | 1.045 | 1.065 | 1.020 | 1.040 | 1.040 | 350,909 |
| 2023-06-20 | 1.060 | 1.065 | 1.020 | 1.030 | 1.030 | 565,934 |
| 2023-06-19 | 1.095 | 1.100 | 1.055 | 1.065 | 1.065 | 329,358 |
| 2023-06-16 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 364,900 |
| 2023-06-15 | 1.090 | 1.090 | 1.045 | 1.050 | 1.050 | 227,691 |
| 2023-06-14 | 1.135 | 1.135 | 1.080 | 1.080 | 1.080 | 329,655 |
| 2023-06-13 | 1.175 | 1.180 | 1.110 | 1.125 | 1.125 | 303,039 |
| 2023-06-09 | 1.185 | 1.185 | 1.105 | 1.165 | 1.165 | 380,576 |
| 2023-06-08 | 1.110 | 1.210 | 1.100 | 1.180 | 1.180 | 1,375,618 |
| 2023-06-07 | 1.040 | 1.060 | 1.025 | 1.045 | 1.045 | 251,358 |
| 2023-06-06 | 1.050 | 1.065 | 1.025 | 1.030 | 1.030 | 471,863 |
| 2023-06-05 | 1.100 | 1.115 | 1.030 | 1.050 | 1.050 | 681,900 |
| 2023-06-02 | 1.065 | 1.120 | 1.050 | 1.110 | 1.110 | 334,448 |
| 2023-06-01 | 1.045 | 1.060 | 1.015 | 1.060 | 1.060 | 261,846 |
| 2023-05-31 | 1.080 | 1.085 | 1.030 | 1.060 | 1.060 | 582,834 |
| 2023-05-30 | 1.150 | 1.150 | 1.075 | 1.085 | 1.085 | 344,970 |
| 2023-05-29 | 1.100 | 1.145 | 1.080 | 1.105 | 1.105 | 738,832 |
| 2023-05-26 | 1.200 | 1.200 | 1.120 | 1.125 | 1.125 | 689,842 |
| 2023-05-25 | 1.205 | 1.210 | 1.160 | 1.180 | 1.180 | 520,228 |
| 2023-05-24 | 1.290 | 1.290 | 1.215 | 1.220 | 1.220 | 350,161 |
| 2023-05-23 | 1.250 | 1.320 | 1.235 | 1.270 | 1.270 | 604,289 |
| 2023-05-22 | 1.255 | 1.255 | 1.225 | 1.240 | 1.240 | 280,198 |
| 2023-05-19 | 1.255 | 1.290 | 1.240 | 1.255 | 1.255 | 221,716 |
| 2023-05-18 | 1.210 | 1.270 | 1.205 | 1.255 | 1.255 | 488,425 |
| 2023-05-17 | 1.200 | 1.220 | 1.180 | 1.210 | 1.210 | 237,595 |
| 2023-05-16 | 1.275 | 1.290 | 1.190 | 1.220 | 1.220 | 722,183 |
| 2023-05-15 | 1.250 | 1.305 | 1.250 | 1.270 | 1.270 | 819,910 |
| 2023-05-12 | 1.210 | 1.260 | 1.190 | 1.250 | 1.250 | 897,066 |
| 2023-05-11 | 1.175 | 1.225 | 1.170 | 1.210 | 1.210 | 478,467 |
| 2023-05-10 | 1.205 | 1.205 | 1.160 | 1.180 | 1.180 | 402,395 |
| 2023-05-09 | 1.230 | 1.230 | 1.205 | 1.205 | 1.205 | 125,856 |
| 2023-05-08 | 1.235 | 1.255 | 1.210 | 1.220 | 1.220 | 328,955 |
| 2023-05-05 | 1.220 | 1.250 | 1.190 | 1.230 | 1.230 | 1,134,285 |
| 2023-05-04 | 1.165 | 1.200 | 1.165 | 1.170 | 1.170 | 544,491 |
| 2023-05-03 | 1.210 | 1.220 | 1.160 | 1.160 | 1.160 | 894,998 |
| 2023-05-02 | 1.225 | 1.245 | 1.205 | 1.210 | 1.210 | 868,064 |
| 2023-05-01 | 1.265 | 1.285 | 1.225 | 1.235 | 1.235 | 589,135 |
| 2023-04-28 | 1.250 | 1.305 | 1.235 | 1.285 | 1.285 | 233,311 |
| 2023-04-27 | 1.280 | 1.300 | 1.245 | 1.250 | 1.250 | 263,448 |
| 2023-04-26 | 1.210 | 1.285 | 1.205 | 1.285 | 1.285 | 973,277 |
| 2023-04-24 | 1.365 | 1.390 | 1.245 | 1.245 | 1.245 | 1,575,232 |
| 2023-04-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2023-04-20 | 1.505 | 1.505 | 1.430 | 1.470 | 1.470 | 455,987 |
| 2023-04-19 | 1.525 | 1.525 | 1.445 | 1.505 | 1.505 | 767,661 |
| 2023-04-18 | 1.620 | 1.685 | 1.530 | 1.535 | 1.535 | 1,551,797 |
| 2023-04-17 | 1.450 | 1.595 | 1.450 | 1.545 | 1.545 | 1,079,552 |
| 2023-04-14 | 1.390 | 1.438 | 1.380 | 1.420 | 1.420 | 393,903 |
| 2023-04-13 | 1.340 | 1.420 | 1.325 | 1.400 | 1.400 | 708,397 |
| 2023-04-12 | 1.350 | 1.360 | 1.310 | 1.340 | 1.340 | 284,055 |
| 2023-04-11 | 1.305 | 1.380 | 1.300 | 1.360 | 1.360 | 562,590 |
| 2023-04-06 | 1.290 | 1.300 | 1.240 | 1.300 | 1.300 | 195,810 |
| 2023-04-05 | 1.265 | 1.320 | 1.240 | 1.290 | 1.290 | 391,757 |
| 2023-04-04 | 1.250 | 1.288 | 1.245 | 1.245 | 1.245 | 118,838 |
| 2023-04-03 | 1.290 | 1.290 | 1.220 | 1.235 | 1.235 | 232,727 |
| 2023-03-31 | 1.235 | 1.320 | 1.210 | 1.270 | 1.270 | 645,614 |
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.