Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.360	0.370	0.360	0.360	0.360	73,315
2024-11-22	0.375	0.375	0.365	0.365	0.365	112,979
2024-11-21	0.375	0.375	0.370	0.370	0.370	81,080
2024-11-20	0.375	0.380	0.370	0.370	0.370	115,261
2024-11-19	0.365	0.370	0.365	0.365	0.365	85,026
2024-11-18	0.365	0.380	0.355	0.380	0.380	192,076
2024-11-15	0.370	0.370	0.365	0.365	0.365	153,516
2024-11-14	0.380	0.385	0.360	0.385	0.385	211,954
2024-11-13	0.375	0.380	0.365	0.375	0.375	229,327
2024-11-12	0.400	0.400	0.380	0.380	0.380	297,536
2024-11-11	0.365	0.395	0.365	0.390	0.390	508,233
2024-11-08	0.360	0.375	0.360	0.360	0.360	165,766
2024-11-07	0.370	0.370	0.350	0.355	0.355	208,655
2024-11-06	0.365	0.405	0.365	0.370	0.370	377,713
2024-11-05	0.380	0.380	0.365	0.365	0.365	133,328
2024-11-04	0.395	0.400	0.380	0.380	0.380	71,171
2024-11-01	0.380	0.405	0.370	0.405	0.405	127,672
2024-10-31	0.385	0.385	0.368	0.380	0.380	419,888
2024-10-30	0.375	0.390	0.360	0.380	0.380	310,950
2024-10-29	0.390	0.400	0.375	0.375	0.375	387,357
2024-10-28	0.415	0.415	0.395	0.395	0.395	232,887
2024-10-25	0.430	0.435	0.415	0.420	0.420	109,791
2024-10-24	0.420	0.470	0.420	0.435	0.435	340,217
2024-10-23	0.390	0.425	0.390	0.425	0.425	161,043
2024-10-22	0.425	0.450	0.390	0.390	0.390	429,220
2024-10-21	0.370	0.430	0.363	0.425	0.425	785,246
2024-10-18	0.370	0.370	0.355	0.370	0.370	78,374
2024-10-17	0.365	0.370	0.355	0.365	0.365	160,016
2024-10-16	0.370	0.370	0.355	0.355	0.355	480,733
2024-10-15	0.375	0.375	0.355	0.365	0.365	369,727
2024-10-14	0.380	0.385	0.370	0.375	0.375	427,567
2024-10-11	0.370	0.390	0.370	0.380	0.380	129,835
2024-10-10	0.370	0.390	0.370	0.380	0.380	144,360
2024-10-09	0.380	0.390	0.370	0.380	0.380	207,861
2024-10-08	0.410	0.410	0.385	0.390	0.390	65,620
2024-10-07	0.395	0.415	0.395	0.410	0.410	61,926
2024-10-04	0.410	0.410	0.385	0.395	0.395	224,903
2024-10-03	0.420	0.425	0.400	0.415	0.415	217,330
2024-10-02	0.445	0.445	0.420	0.430	0.430	226,891
2024-10-01	0.450	0.465	0.440	0.440	0.440	174,851
2024-09-30	0.465	0.490	0.455	0.455	0.455	439,370
2024-09-27	0.415	0.495	0.415	0.470	0.470	828,148
2024-09-26	0.390	0.420	0.370	0.420	0.420	310,596
2024-09-25	0.355	0.390	0.355	0.370	0.370	434,203
2024-09-24	0.355	0.355	0.335	0.350	0.350	191,137
2024-09-23	0.355	0.358	0.330	0.355	0.355	357,519
2024-09-20	0.375	0.378	0.350	0.350	0.350	272,814
2024-09-19	0.370	0.375	0.350	0.375	0.375	351,699
2024-09-18	0.370	0.375	0.360	0.365	0.365	137,914
2024-09-17	0.380	0.390	0.363	0.365	0.365	105,067
2024-09-16	0.390	0.405	0.375	0.405	0.405	100,114
2024-09-13	0.410	0.410	0.380	0.385	0.385	163,139
2024-09-12	0.365	0.410	0.365	0.405	0.405	113,330
2024-09-11	0.355	0.405	0.355	0.380	0.380	245,522
2024-09-10	0.395	0.395	0.350	0.365	0.365	846,470
2024-09-09	0.425	0.425	0.390	0.395	0.395	331,378
2024-09-06	0.400	0.440	0.400	0.415	0.415	175,283
2024-09-05	0.405	0.410	0.393	0.400	0.400	213,633
2024-09-04	0.450	0.450	0.400	0.400	0.400	223,756
2024-09-03	0.420	0.450	0.415	0.450	0.450	101,423

← NewerPage 9 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.