Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.470	0.490	0.460	0.490	0.490	246,946
2026-02-02	0.465	0.480	0.440	0.465	0.465	708,517
2026-01-30	0.530	0.540	0.470	0.485	0.485	1,761,921
2026-01-29	0.530	0.535	0.500	0.530	0.530	1,147,823
2026-01-28	0.545	0.545	0.525	0.530	0.530	654,162
2026-01-27	0.520	0.565	0.520	0.545	0.545	2,000,481
2026-01-23	0.515	0.525	0.500	0.515	0.515	787,079
2026-01-22	0.555	0.555	0.515	0.515	0.515	1,365,378
2026-01-21	0.560	0.570	0.545	0.555	0.555	883,631
2026-01-20	0.590	0.590	0.545	0.565	0.565	1,060,815
2026-01-19	0.570	0.590	0.555	0.590	0.590	921,321
2026-01-16	0.555	0.580	0.555	0.560	0.560	548,811
2026-01-15	0.550	0.585	0.540	0.540	0.540	1,143,774
2026-01-14	0.550	0.555	0.520	0.535	0.535	682,185
2026-01-13	0.530	0.565	0.525	0.540	0.540	411,814
2026-01-12	0.540	0.560	0.520	0.525	0.525	459,329
2026-01-09	0.540	0.550	0.515	0.540	0.540	352,414
2026-01-08	0.550	0.565	0.535	0.540	0.540	297,276
2026-01-07	0.565	0.575	0.540	0.550	0.550	929,204
2026-01-06	0.505	0.585	0.500	0.560	0.560	1,379,671
2026-01-05	0.490	0.515	0.485	0.485	0.485	925,789
2026-01-02	0.465	0.490	0.450	0.490	0.490	575,442
2025-12-31	0.460	0.460	0.445	0.450	0.450	67,854
2025-12-30	0.450	0.455	0.430	0.450	0.450	366,859
2025-12-29	0.450	0.470	0.440	0.455	0.455	529,910
2025-12-24	0.425	0.445	0.420	0.445	0.445	426,890
2025-12-23	0.425	0.430	0.415	0.425	0.425	239,789
2025-12-22	0.420	0.430	0.415	0.420	0.420	126,885
2025-12-19	0.435	0.440	0.415	0.415	0.415	178,390
2025-12-18	0.425	0.440	0.410	0.440	0.440	1,644,311
2025-12-17	0.410	0.415	0.398	0.410	0.410	438,778
2025-12-16	0.420	0.420	0.405	0.405	0.405	295,550
2025-12-15	0.435	0.450	0.410	0.420	0.420	560,441
2025-12-12	0.400	0.425	0.400	0.425	0.425	1,047,385
2025-12-11	0.385	0.405	0.380	0.380	0.380	447,897
2025-12-10	0.380	0.390	0.370	0.385	0.385	297,519
2025-12-09	0.388	0.395	0.360	0.375	0.375	515,024
2025-12-08	0.420	0.420	0.380	0.395	0.395	529,935
2025-12-05	0.405	0.430	0.400	0.415	0.415	1,029,008
2025-12-04	0.405	0.420	0.380	0.410	0.410	1,129,183
2025-12-03	0.380	0.395	0.370	0.385	0.385	414,300
2025-12-02	0.375	0.385	0.370	0.370	0.370	31,796
2025-12-01	0.395	0.395	0.370	0.370	0.370	436,965
2025-11-28	0.370	0.390	0.370	0.390	0.390	111,007
2025-11-27	0.375	0.380	0.370	0.380	0.380	511,317
2025-11-26	0.370	0.375	0.350	0.370	0.370	1,020,755
2025-11-25	0.380	0.380	0.360	0.370	0.370	584,897
2025-11-24	0.355	0.375	0.355	0.365	0.365	117,833
2025-11-21	0.390	0.390	0.355	0.355	0.355	471,858
2025-11-20	0.400	0.405	0.385	0.385	0.385	424,198
2025-11-19	0.380	0.398	0.380	0.395	0.395	223,644
2025-11-18	0.390	0.390	0.375	0.380	0.380	443,884
2025-11-17	0.380	0.405	0.375	0.395	0.395	886,745
2025-11-14	0.365	0.385	0.355	0.380	0.380	1,443,002
2025-11-13	0.370	0.380	0.368	0.370	0.370	396,841
2025-11-12	0.390	0.390	0.370	0.375	0.375	628,391
2025-11-11	0.380	0.385	0.370	0.380	0.380	508,480
2025-11-10	0.365	0.380	0.365	0.370	0.370	499,071
2025-11-07	0.365	0.365	0.355	0.360	0.360	329,162
2025-11-06	0.380	0.385	0.350	0.365	0.365	1,026,208

← NewerPage 4 of 22 · 1,267 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.