Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.340	0.343	0.330	0.340	0.340	390,528
2025-08-13	0.345	0.350	0.335	0.340	0.340	300,151
2025-08-12	0.350	0.355	0.340	0.350	0.350	207,202
2025-08-11	0.355	0.365	0.350	0.355	0.355	81,000
2025-08-08	0.360	0.360	0.340	0.355	0.355	516,708
2025-08-07	0.375	0.375	0.350	0.360	0.360	490,943
2025-08-06	0.390	0.390	0.365	0.375	0.375	493,392
2025-08-05	0.360	0.395	0.360	0.385	0.385	212,613
2025-08-04	0.350	0.365	0.350	0.360	0.360	228,809
2025-08-01	0.375	0.375	0.350	0.355	0.355	135,059
2025-07-31	0.375	0.375	0.355	0.375	0.375	418,028
2025-07-30	0.385	0.395	0.385	0.390	0.390	44,595
2025-07-29	0.390	0.390	0.375	0.385	0.385	199,195
2025-07-28	0.395	0.400	0.390	0.390	0.390	136,250
2025-07-25	0.415	0.415	0.390	0.390	0.390	263,925
2025-07-24	0.415	0.420	0.410	0.420	0.420	125,860
2025-07-23	0.420	0.420	0.415	0.420	0.420	37,295
2025-07-22	0.420	0.420	0.415	0.420	0.420	50,914
2025-07-21	0.450	0.450	0.420	0.430	0.430	246,122
2025-07-18	0.435	0.455	0.435	0.445	0.445	187,162
2025-07-17	0.445	0.448	0.430	0.430	0.430	106,403
2025-07-16	0.455	0.460	0.450	0.450	0.450	56,245
2025-07-15	0.445	0.455	0.445	0.455	0.455	178,962
2025-07-14	0.465	0.465	0.445	0.450	0.450	254,600
2025-07-11	0.440	0.460	0.440	0.455	0.455	341,485
2025-07-10	0.430	0.440	0.415	0.440	0.440	200,874
2025-07-09	0.450	0.450	0.420	0.425	0.425	351,990
2025-07-08	0.420	0.445	0.415	0.430	0.430	174,104
2025-07-07	0.440	0.440	0.400	0.425	0.425	314,515
2025-07-04	0.450	0.460	0.430	0.440	0.440	462,804
2025-07-03	0.420	0.450	0.405	0.445	0.445	621,377
2025-07-02	0.405	0.415	0.400	0.415	0.415	307,503
2025-07-01	0.415	0.415	0.383	0.410	0.410	377,402
2025-06-30	0.400	0.415	0.380	0.385	0.385	582,035
2025-06-27	0.343	0.395	0.343	0.395	0.395	843,097
2025-06-26	0.350	0.355	0.335	0.335	0.335	292,659
2025-06-25	0.365	0.365	0.335	0.360	0.360	463,720
2025-06-24	0.360	0.365	0.345	0.365	0.365	322,579
2025-06-23	0.365	0.370	0.360	0.365	0.365	497,799
2025-06-20	0.365	0.375	0.360	0.375	0.375	310,077
2025-06-19	0.380	0.380	0.355	0.380	0.380	292,618
2025-06-18	0.365	0.380	0.345	0.380	0.380	678,130
2025-06-17	0.365	0.370	0.345	0.365	0.365	389,940
2025-06-16	0.325	0.350	0.325	0.350	0.350	1,325,988
2025-06-13	0.320	0.325	0.305	0.325	0.325	219,206
2025-06-12	0.310	0.320	0.310	0.315	0.315	306,936
2025-06-11	0.325	0.325	0.315	0.315	0.315	304,985
2025-06-10	0.315	0.345	0.310	0.325	0.325	436,307
2025-06-06	0.330	0.330	0.320	0.320	0.320	206,044
2025-06-05	0.370	0.370	0.325	0.325	0.325	388,156
2025-06-04	0.330	0.355	0.330	0.355	0.355	258,811
2025-06-03	0.340	0.340	0.325	0.330	0.330	183,494
2025-06-02	0.340	0.345	0.330	0.340	0.340	491,107
2025-05-30	0.350	0.350	0.335	0.350	0.350	378,497
2025-05-29	0.370	0.370	0.340	0.345	0.345	233,174
2025-05-28	0.345	0.370	0.340	0.370	0.370	775,635
2025-05-27	0.320	0.345	0.320	0.340	0.340	1,868,116
2025-05-26	0.300	0.300	0.295	0.300	0.300	146,493
2025-05-23	0.305	0.305	0.290	0.295	0.295	285,094
2025-05-22	0.290	0.305	0.290	0.305	0.305	183,208

← NewerPage 6 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.