Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.925	0.930	0.910	0.920	0.920	84,853
2023-01-04	0.935	0.935	0.900	0.920	0.920	94,269
2023-01-03	0.935	0.955	0.900	0.935	0.935	234,236
2022-12-30	0.940	0.945	0.925	0.935	0.935	131,083
2022-12-29	0.915	0.930	0.880	0.910	0.910	166,225
2022-12-28	0.960	0.960	0.885	0.920	0.920	255,054
2022-12-23	0.915	0.975	0.870	0.950	0.950	708,214
2022-12-22	0.855	0.935	0.855	0.900	0.900	1,505,664
2022-12-21	0.800	0.845	0.780	0.800	0.800	214,569
2022-12-20	0.795	0.815	0.790	0.795	0.795	102,862
2022-12-19	0.825	0.830	0.795	0.800	0.800	67,401
2022-12-16	0.820	0.840	0.810	0.825	0.825	143,724
2022-12-15	0.815	0.830	0.800	0.830	0.830	216,673
2022-12-14	0.780	0.815	0.780	0.815	0.815	103,737
2022-12-13	0.820	0.820	0.775	0.775	0.775	267,417
2022-12-12	0.830	0.830	0.785	0.785	0.785	185,807
2022-12-09	0.815	0.835	0.790	0.835	0.835	249,704
2022-12-08	0.810	0.845	0.800	0.815	0.815	117,343
2022-12-07	0.810	0.815	0.800	0.810	0.810	52,734
2022-12-06	0.845	0.850	0.810	0.810	0.810	64,164
2022-12-05	0.860	0.875	0.820	0.855	0.855	145,717
2022-12-02	0.855	0.860	0.820	0.860	0.860	153,035
2022-12-01	0.850	0.875	0.830	0.830	0.830	68,137
2022-11-30	0.850	0.855	0.825	0.855	0.855	82,751
2022-11-29	0.845	0.855	0.820	0.850	0.850	88,733
2022-11-28	0.835	0.845	0.805	0.845	0.845	189,445
2022-11-25	0.815	0.835	0.800	0.810	0.810	131,469
2022-11-24	0.795	0.815	0.790	0.810	0.810	102,619
2022-11-23	0.790	0.800	0.760	0.795	0.795	359,143
2022-11-22	0.810	0.810	0.775	0.785	0.785	196,280
2022-11-21	0.820	0.820	0.780	0.810	0.810	160,540
2022-11-18	0.820	0.830	0.815	0.830	0.830	99,508
2022-11-17	0.870	0.870	0.820	0.830	0.830	408,005
2022-11-16	0.930	0.985	0.855	0.860	0.860	1,610,601
2022-11-15	0.880	0.900	0.870	0.870	0.870	104,398
2022-11-14	0.920	0.920	0.875	0.890	0.890	170,446
2022-11-11	0.940	0.940	0.900	0.925	0.925	207,430
2022-11-10	0.900	0.925	0.890	0.925	0.925	98,612
2022-11-09	0.935	0.935	0.900	0.930	0.930	77,449
2022-11-08	0.890	0.925	0.880	0.925	0.925	185,720
2022-11-07	0.905	0.940	0.880	0.890	0.890	412,282
2022-11-04	0.880	0.885	0.855	0.855	0.855	129,102
2022-11-03	0.900	0.900	0.865	0.880	0.880	122,979
2022-11-02	0.915	0.915	0.880	0.900	0.900	156,316
2022-11-01	0.880	0.940	0.880	0.910	0.910	146,688
2022-10-31	0.880	0.900	0.860	0.885	0.885	168,365
2022-10-28	0.910	0.913	0.870	0.870	0.870	218,755
2022-10-27	0.930	0.940	0.905	0.905	0.905	144,209
2022-10-26	0.925	0.950	0.905	0.920	0.920	180,867
2022-10-25	0.890	0.940	0.880	0.925	0.925	287,707
2022-10-24	0.875	0.930	0.870	0.875	0.875	282,980
2022-10-21	0.845	0.860	0.835	0.855	0.855	51,805
2022-10-20	0.865	0.865	0.840	0.845	0.845	150,985
2022-10-19	0.835	0.870	0.835	0.870	0.870	145,986
2022-10-18	0.820	0.860	0.820	0.825	0.825	105,304
2022-10-17	0.830	0.870	0.820	0.820	0.820	179,856
2022-10-14	0.900	0.915	0.830	0.830	0.830	542,626
2022-10-13	1.050	1.075	0.880	0.890	0.890	4,090,665
2022-10-12	0.760	0.765	0.745	0.745	0.745	34,942
2022-10-11	0.750	0.780	0.740	0.745	0.745	136,558

← NewerPage 17 of 22 · 1,269 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.