Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.380	0.380	0.355	0.360	0.360	460,119
2025-11-04	0.390	0.405	0.380	0.380	0.380	160,913
2025-11-03	0.410	0.415	0.385	0.385	0.385	533,331
2025-10-31	0.420	0.420	0.405	0.410	0.410	521,227
2025-10-30	0.435	0.440	0.415	0.420	0.420	176,677
2025-10-29	0.400	0.435	0.400	0.435	0.435	120,112
2025-10-28	0.430	0.430	0.390	0.415	0.415	723,679
2025-10-27	0.440	0.445	0.420	0.425	0.425	223,404
2025-10-24	0.440	0.450	0.425	0.425	0.425	259,858
2025-10-23	0.435	0.440	0.420	0.425	0.425	236,476
2025-10-22	0.450	0.450	0.415	0.435	0.435	969,154
2025-10-21	0.470	0.470	0.450	0.460	0.460	444,131
2025-10-20	0.460	0.470	0.440	0.460	0.460	981,889
2025-10-17	0.490	0.490	0.455	0.465	0.465	612,557
2025-10-16	0.500	0.500	0.470	0.490	0.490	638,574
2025-10-15	0.495	0.540	0.455	0.500	0.500	3,778,922
2025-10-14	0.470	0.510	0.450	0.485	0.485	1,505,507
2025-10-13	0.450	0.475	0.430	0.440	0.440	810,652
2025-10-10	0.475	0.495	0.450	0.475	0.475	1,330,783
2025-10-09	0.440	0.490	0.430	0.480	0.480	1,951,038
2025-10-08	0.425	0.435	0.405	0.430	0.430	1,447,629
2025-10-07	0.455	0.458	0.415	0.425	0.425	739,533
2025-10-06	0.435	0.500	0.435	0.445	0.445	3,510,871
2025-10-03	0.410	0.420	0.370	0.410	0.410	1,154,099
2025-10-02	0.335	0.430	0.335	0.420	0.420	2,068,775
2025-10-01	0.350	0.350	0.335	0.335	0.335	1,039,649
2025-09-30	0.350	0.355	0.335	0.355	0.355	2,513,617
2025-09-29	0.360	0.365	0.345	0.355	0.355	862,939
2025-09-26	0.355	0.360	0.345	0.360	0.360	1,171,258
2025-09-25	0.350	0.370	0.345	0.345	0.345	2,379,878
2025-09-24	0.340	0.345	0.320	0.345	0.345	817,683
2025-09-23	0.360	0.360	0.335	0.335	0.335	1,141,943
2025-09-22	0.360	0.390	0.345	0.355	0.355	2,631,082
2025-09-19	0.315	0.325	0.310	0.320	0.320	20,313
2025-09-18	0.320	0.320	0.310	0.310	0.310	250,904
2025-09-17	0.330	0.330	0.305	0.310	0.310	325,119
2025-09-16	0.340	0.355	0.320	0.330	0.330	1,001,857
2025-09-15	0.305	0.325	0.300	0.320	0.320	8,065,097
2025-09-12	0.305	0.305	0.290	0.305	0.305	211,647
2025-09-11	0.295	0.305	0.295	0.295	0.295	126,567
2025-09-10	0.305	0.305	0.290	0.290	0.290	424,040
2025-09-09	0.300	0.310	0.295	0.310	0.310	6,033,647
2025-09-08	0.295	0.300	0.295	0.300	0.300	118,530
2025-09-05	0.295	0.300	0.285	0.300	0.300	159,304
2025-09-04	0.305	0.305	0.290	0.295	0.295	698,839
2025-09-03	0.310	0.310	0.300	0.305	0.305	658,603
2025-09-02	0.310	0.320	0.300	0.310	0.310	372,748
2025-09-01	0.320	0.325	0.310	0.310	0.310	368,158
2025-08-29	0.315	0.330	0.315	0.320	0.320	189,534
2025-08-28	0.330	0.330	0.315	0.315	0.315	52,601
2025-08-27	0.310	0.325	0.310	0.320	0.320	36,708
2025-08-26	0.310	0.335	0.310	0.315	0.315	216,228
2025-08-25	0.320	0.335	0.310	0.310	0.310	496,481
2025-08-22	0.330	0.335	0.320	0.330	0.330	274,417
2025-08-21	0.320	0.325	0.305	0.325	0.325	201,235
2025-08-20	0.340	0.340	0.310	0.320	0.320	620,231
2025-08-19	0.340	0.345	0.330	0.340	0.340	94,182
2025-08-18	0.340	0.345	0.330	0.340	0.340	145,050
2025-08-15	0.330	0.340	0.320	0.340	0.340	512,794
2025-08-14	0.340	0.343	0.330	0.340	0.340	390,528

← NewerPage 5 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.