Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.105	1.170	1.070	1.160	1.160	540,274
2022-07-14	0.985	1.180	0.980	1.095	1.095	1,632,296
2022-07-13	0.950	0.955	0.925	0.925	0.925	155,642
2022-07-12	0.945	0.950	0.940	0.940	0.940	94,262
2022-07-11	0.960	0.960	0.940	0.940	0.940	115,550
2022-07-08	0.975	0.980	0.945	0.960	0.960	83,443
2022-07-07	0.965	0.990	0.940	0.975	0.975	176,548
2022-07-06	0.970	0.970	0.940	0.950	0.950	144,682
2022-07-05	0.940	0.970	0.925	0.970	0.970	115,305
2022-07-04	0.940	0.940	0.920	0.920	0.920	117,530
2022-07-01	0.920	0.955	0.920	0.945	0.945	82,782
2022-06-30	0.875	0.910	0.840	0.900	0.900	285,393
2022-06-29	0.885	0.895	0.860	0.865	0.865	194,865
2022-06-28	0.980	0.980	0.895	0.930	0.930	388,721
2022-06-27	1.030	1.045	0.965	0.965	0.965	396,081
2022-06-24	0.875	1.000	0.815	0.990	0.990	1,184,360
2022-06-23	0.735	0.890	0.730	0.860	0.860	1,496,788
2022-06-22	0.730	0.730	0.685	0.700	0.700	294,477
2022-06-21	0.720	0.755	0.715	0.725	0.725	260,709
2022-06-20	0.790	0.790	0.720	0.720	0.720	353,739
2022-06-17	0.795	0.820	0.760	0.780	0.780	687,168
2022-06-16	0.750	0.790	0.735	0.760	0.760	501,135
2022-06-15	0.760	0.765	0.715	0.715	0.715	460,305
2022-06-14	0.775	0.780	0.740	0.760	0.760	749,346
2022-06-10	0.830	0.830	0.800	0.800	0.800	440,377
2022-06-09	0.825	0.880	0.825	0.840	0.840	479,550
2022-06-08	0.855	0.855	0.820	0.840	0.840	291,714
2022-06-07	0.880	0.880	0.840	0.855	0.855	325,946
2022-06-06	0.915	0.915	0.880	0.880	0.880	170,942
2022-06-03	0.905	0.920	0.895	0.920	0.920	181,255
2022-06-02	0.920	0.930	0.875	0.880	0.880	497,354
2022-06-01	0.960	0.965	0.915	0.915	0.915	372,322
2022-05-31	0.980	0.985	0.950	0.955	0.955	334,828
2022-05-30	0.945	0.990	0.945	0.990	0.990	409,875
2022-05-27	0.965	0.980	0.950	0.960	0.960	174,838
2022-05-26	0.940	1.000	0.920	0.945	0.945	574,849
2022-05-25	0.940	0.950	0.920	0.920	0.920	466,142
2022-05-24	1.015	1.040	0.925	0.960	0.960	595,412
2022-05-23	1.075	1.080	0.970	0.975	0.975	635,097
2022-05-20	1.120	1.140	1.035	1.060	1.060	769,997
2022-05-19	1.010	1.080	1.010	1.055	1.055	483,022
2022-05-18	1.080	1.100	1.055	1.080	1.080	625,564
2022-05-17	1.110	1.115	1.090	1.115	1.115	194,123
2022-05-16	1.125	1.155	1.085	1.095	1.095	351,861
2022-05-13	1.110	1.110	1.070	1.090	1.090	282,469
2022-05-12	1.130	1.140	1.080	1.090	1.090	385,870
2022-05-11	1.170	1.180	1.070	1.140	1.140	852,096
2022-05-10	1.180	1.198	1.130	1.170	1.170	1,005,492
2022-05-09	1.385	1.450	1.200	1.235	1.235	2,067,806
2022-05-06	1.100	1.135	1.070	1.125	1.125	674,639
2022-05-05	1.150	1.195	1.135	1.150	1.150	400,401
2022-05-04	1.210	1.210	1.055	1.095	1.095	990,338
2022-05-03	1.250	1.250	1.200	1.200	1.200	136,857
2022-05-02	1.280	1.280	1.220	1.225	1.225	354,388
2022-04-29	1.255	1.305	1.255	1.280	1.280	157,566
2022-04-28	1.300	1.315	1.260	1.260	1.260	163,743
2022-04-27	1.245	1.320	1.215	1.285	1.285	446,265
2022-04-26	1.265	1.265	1.230	1.230	1.230	509,154
2022-04-22	1.285	1.290	1.265	1.270	1.270	138,883
2022-04-21	1.300	1.325	1.285	1.290	1.290	306,608

← NewerPage 19 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.