Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.320	1.320	1.285	1.295	1.295	207,308
2022-04-19	1.310	1.330	1.285	1.305	1.305	189,345
2022-04-14	1.315	1.330	1.290	1.295	1.295	305,385
2022-04-13	1.355	1.360	1.295	1.300	1.300	365,961
2022-04-12	1.370	1.370	1.315	1.315	1.315	492,755
2022-04-11	1.450	1.480	1.355	1.370	1.370	438,456
2022-04-08	1.345	1.400	1.345	1.365	1.365	190,214
2022-04-07	1.345	1.370	1.305	1.310	1.310	353,838
2022-04-06	1.410	1.410	1.340	1.345	1.345	353,885
2022-04-05	1.450	1.475	1.355	1.395	1.395	1,186,515
2022-04-04	1.275	1.780	1.225	1.455	1.455	5,552,766
2022-04-01	1.250	1.285	1.220	1.235	1.235	639,188
2022-03-31	1.225	1.270	1.200	1.270	1.270	1,002,200
2022-03-30	1.260	1.290	1.205	1.225	1.225	506,871
2022-03-29	1.270	1.300	1.230	1.260	1.260	484,704
2022-03-28	1.340	1.365	1.260	1.265	1.265	668,848
2022-03-25	1.380	1.425	1.330	1.335	1.335	709,345
2022-03-24	1.350	1.375	1.320	1.360	1.360	292,440
2022-03-23	1.315	1.365	1.315	1.350	1.350	302,273
2022-03-22	1.320	1.350	1.300	1.305	1.305	359,118
2022-03-21	1.345	1.375	1.285	1.345	1.345	565,834
2022-03-18	1.285	1.360	1.265	1.340	1.340	508,057
2022-03-17	1.255	1.340	1.245	1.285	1.285	568,218
2022-03-16	1.230	1.310	1.200	1.255	1.255	648,588
2022-03-15	1.295	1.295	1.180	1.200	1.200	1,389,223
2022-03-14	1.315	1.340	1.300	1.300	1.300	446,210
2022-03-11	1.350	1.370	1.310	1.310	1.310	598,645
2022-03-10	1.375	1.380	1.305	1.330	1.330	1,256,099
2022-03-09	1.360	1.425	1.330	1.350	1.350	1,921,090
2022-03-08	1.570	1.585	1.365	1.375	1.375	3,189,832
2022-03-07	1.640	1.640	1.560	1.580	1.580	512,324
2022-03-04	1.725	1.755	1.570	1.600	1.600	1,077,494
2022-03-03	1.870	1.900	1.700	1.710	1.710	1,685,948
2022-03-02	1.660	1.900	1.645	1.840	1.840	1,765,497
2022-03-01	1.710	1.730	1.635	1.650	1.650	692,802
2022-02-28	1.550	1.780	1.495	1.700	1.700	2,915,370
2022-02-25	1.550	1.595	1.430	1.505	1.505	1,450,031
2022-02-24	1.480	1.525	1.410	1.420	1.420	1,297,704
2022-02-23	1.305	1.555	1.305	1.555	1.555	1,435,777
2022-02-22	1.430	1.430	1.280	1.290	1.290	1,337,891
2022-02-21	1.455	1.465	1.360	1.410	1.410	1,144,956
2022-02-18	1.420	1.485	1.390	1.460	1.460	1,145,826
2022-02-17	1.590	1.635	1.435	1.445	1.445	2,754,632
2022-02-16	1.470	1.530	1.415	1.450	1.450	1,647,590
2022-02-15	1.500	1.585	1.385	1.400	1.400	2,912,601
2022-02-14	1.600	1.635	1.475	1.485	1.485	3,748,775
2022-02-11	1.980	2.040	1.640	1.650	1.650	6,299,898
2022-02-10	1.910	1.940	1.800	1.860	1.860	911,913
2022-02-09	1.950	1.975	1.870	1.875	1.875	970,581
2022-02-08	1.935	2.020	1.860	1.905	1.905	2,051,229
2022-02-07	1.950	2.200	1.845	1.990	1.990	6,277,920
2022-02-04	1.550	2.040	1.530	2.030	2.030	13,614,254
2022-02-03	1.440	1.450	1.355	1.360	1.360	933,138
2022-02-02	1.455	1.510	1.410	1.465	1.465	689,115
2022-02-01	1.420	1.495	1.370	1.455	1.455	726,678
2022-01-31	1.450	1.450	1.360	1.400	1.400	1,114,620
2022-01-28	1.350	1.540	1.340	1.425	1.425	1,497,969
2022-01-27	1.375	1.445	1.310	1.390	1.390	1,343,972
2022-01-25	1.370	1.565	1.350	1.385	1.385	1,347,339
2022-01-24	1.470	1.610	1.410	1.440	1.440	878,279

← NewerPage 20 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.