Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.585	1.585	1.585	1.585	1.585	0
2022-01-20	1.630	1.630	1.525	1.585	1.585	1,056,462
2022-01-19	1.690	1.720	1.625	1.630	1.630	1,004,975
2022-01-18	1.600	1.750	1.560	1.750	1.750	866,312
2022-01-17	1.600	1.685	1.550	1.605	1.605	1,145,340
2022-01-14	1.720	1.720	1.525	1.620	1.620	1,895,438
2022-01-13	1.600	1.845	1.600	1.680	1.680	8,369,989
2022-01-12	1.330	1.330	1.245	1.245	1.245	783,543
2022-01-11	1.260	1.340	1.215	1.295	1.295	869,966
2022-01-10	1.350	1.350	1.040	1.275	1.275	5,222,573
2022-01-07	1.420	1.460	1.340	1.380	1.380	960,921
2022-01-06	1.360	1.500	1.360	1.395	1.395	2,153,313
2022-01-05	1.570	1.575	1.370	1.370	1.370	3,933,768
2022-01-04	1.500	1.625	1.465	1.565	1.565	6,027,288
2021-12-31	1.200	1.480	1.188	1.350	1.350	4,842,167
2021-12-30	1.285	1.325	1.125	1.190	1.190	4,895,911
2021-12-29	0.950	1.390	0.950	1.260	1.260	23,337,120
2021-12-24	0.635	0.750	0.635	0.735	0.735	2,744,483
2021-12-23	0.610	0.695	0.595	0.640	0.640	2,522,240
2021-12-22	0.445	0.700	0.435	0.620	0.620	6,417,947
2021-12-21	0.440	0.440	0.440	0.440	0.440	0
2021-12-20	0.455	0.505	0.430	0.440	0.440	2,900,285
2021-12-17	0.345	0.490	0.343	0.450	0.450	14,015,953
2021-12-16	0.290	0.290	0.290	0.290	0.290	10,387
2021-12-15	0.275	0.275	0.270	0.275	0.275	105,575
2021-12-14	0.290	0.290	0.275	0.275	0.275	91,371
2021-12-13	0.315	0.335	0.285	0.285	0.285	495,541
2021-12-10	0.270	0.270	0.270	0.270	0.270	32,570
2021-12-09	0.275	0.275	0.270	0.270	0.270	69,722
2021-12-08	0.270	0.275	0.270	0.275	0.275	35,745
2021-12-07	0.270	0.270	0.255	0.270	0.270	214,200
2021-12-06	0.280	0.285	0.265	0.265	0.265	239,184
2021-12-03	0.300	0.300	0.280	0.280	0.280	197,641
2021-12-02	0.305	0.315	0.295	0.295	0.295	350,134
2021-12-01	0.275	0.330	0.275	0.280	0.280	2,515,437
2021-11-30	0.245	0.250	0.245	0.245	0.245	54,083
2021-11-29	0.250	0.250	0.240	0.250	0.250	33,421
2021-11-26	0.265	0.265	0.245	0.250	0.250	238,871
2021-11-25	0.260	0.275	0.260	0.265	0.265	104,237
2021-11-24	0.260	0.260	0.245	0.245	0.245	118,272
2021-11-23	0.265	0.270	0.255	0.260	0.260	259,893
2021-11-22	0.270	0.270	0.255	0.260	0.260	139,073
2021-11-19	0.285	0.285	0.270	0.270	0.270	67,685
2021-11-18	0.285	0.290	0.280	0.280	0.280	59,184
2021-11-17	0.290	0.295	0.285	0.290	0.290	236,048
2021-11-16	0.290	0.295	0.280	0.290	0.290	108,697
2021-11-15	0.295	0.300	0.290	0.290	0.290	162,843
2021-11-12	0.290	0.290	0.290	0.290	0.290	75,323
2021-11-11	0.300	0.300	0.290	0.290	0.290	88,282
2021-11-10	0.290	0.295	0.290	0.295	0.295	43,515
2021-11-09	0.290	0.300	0.285	0.285	0.285	113,963
2021-11-08	0.315	0.315	0.290	0.305	0.305	175,425
2021-11-05	0.305	0.315	0.305	0.315	0.315	46,259
2021-11-04	0.295	0.305	0.295	0.305	0.305	213,113
2021-11-03	0.300	0.300	0.290	0.295	0.295	193,458
2021-11-02	0.300	0.308	0.300	0.305	0.305	73,493
2021-11-01	0.300	0.310	0.295	0.295	0.295	42,844
2021-10-29	0.300	0.305	0.295	0.300	0.300	96,053
2021-10-28	0.295	0.300	0.290	0.295	0.295	93,417
2021-10-27	0.310	0.310	0.280	0.295	0.295	404,436

← NewerPage 21 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.