Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.365	0.370	0.355	0.355	0.355	107,141
2025-02-20	0.385	0.385	0.365	0.365	0.365	245,017
2025-02-19	0.375	0.400	0.375	0.380	0.380	38,271
2025-02-18	0.375	0.380	0.370	0.380	0.380	219,354
2025-02-17	0.380	0.380	0.365	0.380	0.380	358,044
2025-02-14	0.370	0.400	0.368	0.400	0.400	328,035
2025-02-13	0.400	0.400	0.360	0.370	0.370	501,129
2025-02-12	0.390	0.400	0.385	0.400	0.400	308,697
2025-02-11	0.350	0.390	0.350	0.390	0.390	649,217
2025-02-10	0.340	0.350	0.335	0.350	0.350	166,744
2025-02-07	0.345	0.345	0.335	0.335	0.335	104,265
2025-02-06	0.360	0.360	0.345	0.345	0.345	223,448
2025-02-05	0.345	0.365	0.345	0.365	0.365	403,489
2025-02-04	0.355	0.360	0.345	0.360	0.360	250,180
2025-02-03	0.360	0.360	0.350	0.350	0.350	260,665
2025-01-31	0.335	0.365	0.335	0.365	0.365	285,411
2025-01-30	0.330	0.340	0.330	0.335	0.335	131,810
2025-01-29	0.335	0.350	0.330	0.335	0.335	92,325
2025-01-28	0.345	0.350	0.335	0.335	0.335	160,343
2025-01-24	0.340	0.345	0.340	0.345	0.345	38,213
2025-01-23	0.345	0.350	0.340	0.340	0.340	206,543
2025-01-22	0.365	0.365	0.350	0.350	0.350	167,472
2025-01-21	0.385	0.385	0.365	0.365	0.365	155,040
2025-01-20	0.370	0.390	0.370	0.385	0.385	571,956
2025-01-17	0.350	0.370	0.350	0.370	0.370	205,810
2025-01-16	0.360	0.365	0.345	0.345	0.345	183,486
2025-01-15	0.375	0.375	0.360	0.360	0.360	88,832
2025-01-14	0.375	0.375	0.360	0.360	0.360	29,430
2025-01-13	0.365	0.375	0.360	0.375	0.375	227,776
2025-01-10	0.355	0.375	0.355	0.375	0.375	496,351
2025-01-09	0.350	0.350	0.345	0.350	0.350	144,743
2025-01-08	0.345	0.355	0.340	0.345	0.345	191,840
2025-01-07	0.348	0.350	0.330	0.335	0.335	405,096
2025-01-06	0.345	0.350	0.335	0.350	0.350	227,095
2025-01-03	0.345	0.345	0.340	0.345	0.345	18,467
2025-01-02	0.350	0.350	0.340	0.340	0.340	50,099
2024-12-31	0.350	0.355	0.345	0.345	0.345	19,958
2024-12-30	0.375	0.375	0.345	0.345	0.345	62,386
2024-12-27	0.350	0.385	0.350	0.355	0.355	171,411
2024-12-24	0.365	0.365	0.350	0.350	0.350	47,594
2024-12-23	0.350	0.365	0.335	0.365	0.365	194,589
2024-12-20	0.340	0.350	0.335	0.350	0.350	128,395
2024-12-19	0.345	0.355	0.330	0.355	0.355	247,984
2024-12-18	0.335	0.365	0.320	0.355	0.355	475,522
2024-12-17	0.335	0.335	0.325	0.325	0.325	193,919
2024-12-16	0.350	0.350	0.330	0.335	0.335	219,053
2024-12-13	0.335	0.350	0.330	0.340	0.340	317,899
2024-12-12	0.335	0.345	0.330	0.330	0.330	835,895
2024-12-11	0.335	0.340	0.330	0.335	0.335	729,859
2024-12-10	0.355	0.360	0.335	0.340	0.340	937,678
2024-12-09	0.370	0.370	0.350	0.350	0.350	717,450
2024-12-06	0.380	0.380	0.350	0.365	0.365	1,144,485
2024-12-05	0.365	0.390	0.360	0.390	0.390	528,782
2024-12-04	0.405	0.410	0.390	0.390	0.390	341,889
2024-12-03	0.410	0.410	0.395	0.405	0.405	281,131
2024-12-02	0.415	0.415	0.395	0.410	0.410	662,315
2024-11-29	0.420	0.420	0.405	0.415	0.415	287,495
2024-11-28	0.350	0.410	0.345	0.400	0.400	1,231,900
2024-11-27	0.360	0.360	0.360	0.360	0.360	0
2024-11-26	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 8 of 22 · 1,268 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.