Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.475	0.475	0.450	0.460	0.460	849,429
2026-04-29	0.480	0.485	0.465	0.470	0.470	386,343
2026-04-28	0.550	0.550	0.475	0.485	0.485	816,147
2026-04-27	0.510	0.555	0.510	0.555	0.555	921,094
2026-04-24	0.490	0.525	0.485	0.520	0.520	1,055,192
2026-04-23	0.475	0.515	0.475	0.490	0.490	804,589
2026-04-22	0.490	0.500	0.465	0.465	0.465	406,027
2026-04-21	0.495	0.500	0.495	0.495	0.495	243,872
2026-04-20	0.460	0.505	0.460	0.495	0.495	1,309,453
2026-04-17	0.470	0.475	0.460	0.465	0.465	575,332
2026-04-16	0.450	0.475	0.450	0.475	0.475	495,446
2026-04-15	0.450	0.455	0.440	0.455	0.455	215,231
2026-04-14	0.440	0.450	0.430	0.435	0.435	269,682
2026-04-13	0.455	0.455	0.420	0.430	0.430	462,736
2026-04-10	0.450	0.475	0.450	0.475	0.475	193,510
2026-04-09	0.470	0.475	0.440	0.470	0.470	447,410
2026-04-08	0.460	0.490	0.460	0.470	0.470	751,305
2026-04-07	0.425	0.440	0.425	0.440	0.440	240,995
2026-04-02	0.450	0.455	0.415	0.425	0.425	5,677,466
2026-04-01	0.440	0.450	0.425	0.450	0.450	728,585
2026-03-31	0.390	0.420	0.390	0.400	0.400	558,168
2026-03-30	0.405	0.405	0.380	0.400	0.400	328,918
2026-03-27	0.410	0.410	0.395	0.410	0.410	247,543
2026-03-26	0.440	0.440	0.400	0.400	0.400	544,978
2026-03-25	0.400	0.440	0.390	0.440	0.440	2,292,958
2026-03-24	0.360	0.380	0.360	0.365	0.365	688,258
2026-03-23	0.355	0.375	0.335	0.340	0.340	1,245,576
2026-03-20	0.365	0.395	0.360	0.375	0.375	1,515,515
2026-03-19	0.425	0.425	0.375	0.390	0.390	1,788,542
2026-03-18	0.460	0.460	0.430	0.455	0.455	282,993
2026-03-17	0.485	0.490	0.440	0.455	0.455	495,998
2026-03-16	0.435	0.475	0.425	0.465	0.465	1,678,470
2026-03-13	0.425	0.430	0.410	0.415	0.415	237,705
2026-03-12	0.470	0.470	0.430	0.440	0.440	617,990
2026-03-11	0.410	0.470	0.410	0.470	0.470	760,776
2026-03-10	0.445	0.450	0.410	0.415	0.415	621,685
2026-03-09	0.430	0.430	0.405	0.420	0.420	1,226,422
2026-03-06	0.470	0.470	0.430	0.450	0.450	984,390
2026-03-05	0.505	0.505	0.470	0.475	0.475	488,858
2026-03-04	0.480	0.500	0.455	0.500	0.500	743,556
2026-03-03	0.500	0.520	0.480	0.510	0.510	1,569,151
2026-03-02	0.470	0.500	0.450	0.500	0.500	619,938
2026-02-27	0.460	0.470	0.460	0.470	0.470	335,628
2026-02-26	0.480	0.480	0.460	0.460	0.460	494,809
2026-02-25	0.475	0.495	0.465	0.470	0.470	1,504,494
2026-02-24	0.500	0.500	0.470	0.475	0.475	260,877
2026-02-23	0.500	0.500	0.480	0.495	0.495	197,199
2026-02-20	0.480	0.495	0.460	0.495	0.495	316,580
2026-02-19	0.465	0.480	0.460	0.480	0.480	385,648
2026-02-18	0.480	0.480	0.460	0.475	0.475	438,476
2026-02-17	0.480	0.490	0.460	0.490	0.490	294,177
2026-02-16	0.495	0.495	0.475	0.475	0.475	270,124
2026-02-13	0.505	0.505	0.450	0.480	0.480	524,014
2026-02-12	0.500	0.520	0.490	0.520	0.520	1,586,477
2026-02-11	0.485	0.485	0.465	0.470	0.470	279,232
2026-02-10	0.470	0.490	0.470	0.490	0.490	192,405
2026-02-09	0.445	0.475	0.445	0.470	0.470	488,702
2026-02-06	0.465	0.465	0.420	0.440	0.440	1,400,732
2026-02-05	0.510	0.510	0.465	0.470	0.470	582,386
2026-02-04	0.500	0.515	0.490	0.510	0.510	433,558

← NewerPage 3 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.