Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.235	1.320	1.210	1.270	1.270	645,614
2023-03-30	1.230	1.265	1.155	1.215	1.215	915,971
2023-03-29	1.055	1.150	1.050	1.145	1.145	562,865
2023-03-28	1.005	1.055	1.005	1.050	1.050	138,818
2023-03-27	1.030	1.085	1.000	1.005	1.005	236,472
2023-03-24	1.010	1.035	0.965	1.035	1.035	174,826
2023-03-23	1.000	1.010	0.955	0.975	0.975	186,630
2023-03-22	1.030	1.030	0.990	1.010	1.010	145,994
2023-03-21	0.980	1.035	0.973	1.030	1.030	277,597
2023-03-20	1.000	1.025	0.945	0.945	0.945	513,710
2023-03-17	1.045	1.045	0.995	0.995	0.995	309,834
2023-03-16	1.050	1.080	1.015	1.045	1.045	405,594
2023-03-15	1.050	1.065	1.030	1.030	1.030	141,093
2023-03-14	1.100	1.100	1.025	1.040	1.040	374,864
2023-03-13	1.100	1.120	1.050	1.105	1.105	544,983
2023-03-10	1.100	1.135	1.075	1.115	1.115	370,914
2023-03-09	1.070	1.100	1.050	1.075	1.075	165,490
2023-03-08	1.100	1.100	1.050	1.080	1.080	312,749
2023-03-07	1.120	1.120	1.070	1.105	1.105	182,731
2023-03-06	1.100	1.140	1.080	1.110	1.110	175,532
2023-03-03	1.190	1.190	1.110	1.110	1.110	223,770
2023-03-02	1.165	1.210	1.125	1.170	1.170	419,395
2023-03-01	1.110	1.130	1.090	1.115	1.115	140,684
2023-02-28	1.100	1.110	1.090	1.100	1.100	95,958
2023-02-27	1.180	1.180	1.100	1.115	1.115	486,484
2023-02-24	1.165	1.185	1.135	1.180	1.180	220,384
2023-02-23	1.185	1.215	1.165	1.180	1.180	241,470
2023-02-22	1.190	1.215	1.170	1.200	1.200	102,822
2023-02-21	1.170	1.210	1.150	1.200	1.200	261,770
2023-02-20	1.240	1.245	1.170	1.170	1.170	243,075
2023-02-17	1.250	1.265	1.220	1.220	1.220	252,481
2023-02-16	1.220	1.250	1.220	1.220	1.220	253,773
2023-02-15	1.170	1.270	1.160	1.210	1.210	399,910
2023-02-14	1.175	1.205	1.140	1.150	1.150	571,032
2023-02-13	1.260	1.260	1.160	1.170	1.170	772,426
2023-02-10	1.315	1.330	1.260	1.280	1.280	3,440,353
2023-02-09	1.315	1.350	1.240	1.350	1.350	830,776
2023-02-08	1.150	1.330	1.140	1.315	1.315	1,801,811
2023-02-07	1.130	1.145	1.075	1.080	1.080	429,827
2023-02-06	1.195	1.195	1.110	1.130	1.130	385,499
2023-02-03	1.200	1.210	1.145	1.185	1.185	598,265
2023-02-02	1.280	1.290	1.180	1.200	1.200	2,586,507
2023-02-01	1.070	1.150	1.050	1.085	1.085	722,117
2023-01-31	1.040	1.065	1.020	1.065	1.065	340,739
2023-01-30	1.030	1.070	1.000	1.070	1.070	529,218
2023-01-27	1.010	1.020	0.985	1.015	1.015	346,081
2023-01-25	1.030	1.030	0.990	1.010	1.010	91,194
2023-01-24	1.020	1.040	1.020	1.020	1.020	113,632
2023-01-23	1.030	1.040	1.010	1.020	1.020	92,416
2023-01-20	1.020	1.025	0.990	1.020	1.020	173,033
2023-01-19	1.005	1.020	1.000	1.005	1.005	83,288
2023-01-18	0.970	1.040	0.970	1.010	1.010	209,764
2023-01-17	0.995	1.020	0.960	0.960	0.960	217,735
2023-01-16	1.050	1.065	0.985	1.000	1.000	319,604
2023-01-13	1.065	1.070	1.030	1.030	1.030	256,012
2023-01-12	1.050	1.070	1.040	1.050	1.050	434,939
2023-01-11	0.960	1.050	0.960	1.040	1.040	360,827
2023-01-10	1.040	1.045	0.950	0.960	0.960	411,512
2023-01-09	0.975	1.045	0.965	1.045	1.045	844,511
2023-01-06	0.920	0.960	0.910	0.940	0.940	161,879

← NewerPage 16 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.