Carbine Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.006	0.006	0.006	0.006	0.006	0
2023-09-21	0.006	0.006	0.006	0.006	0.006	988,100
2023-09-20	0.006	0.006	0.006	0.006	0.006	989,600
2023-09-19	0.006	0.006	0.006	0.006	0.006	0
2023-09-18	0.007	0.007	0.006	0.006	0.006	362,063
2023-09-15	0.007	0.007	0.007	0.007	0.007	470,000
2023-09-14	0.007	0.007	0.006	0.006	0.006	2,500,000
2023-09-13	0.007	0.007	0.006	0.006	0.006	1,833,334
2023-09-12	0.007	0.008	0.007	0.008	0.008	1,000,000
2023-09-11	0.010	0.010	0.010	0.010	0.010	0
2023-09-08	0.010	0.010	0.009	0.010	0.010	465,103
2023-09-07	0.008	0.008	0.006	0.007	0.007	2,050,000
2023-09-06	0.006	0.007	0.006	0.006	0.006	3,263,848
2023-09-05	0.006	0.007	0.006	0.006	0.006	400,002
2023-09-04	0.006	0.006	0.006	0.006	0.006	678,020
2023-09-01	0.006	0.006	0.006	0.006	0.006	0
2023-08-31	0.006	0.006	0.006	0.006	0.006	51,730
2023-08-30	0.006	0.006	0.006	0.006	0.006	20,250
2023-08-29	0.007	0.007	0.007	0.007	0.007	992,387
2023-08-28	0.007	0.007	0.007	0.007	0.007	0
2023-08-25	0.007	0.008	0.007	0.007	0.007	3,110,100
2023-08-24	0.007	0.007	0.007	0.007	0.007	0
2023-08-23	0.007	0.007	0.007	0.007	0.007	0
2023-08-22	0.007	0.007	0.007	0.007	0.007	82,373
2023-08-21	0.007	0.007	0.007	0.007	0.007	0
2023-08-18	0.007	0.007	0.007	0.007	0.007	130,544
2023-08-17	0.007	0.007	0.007	0.007	0.007	0
2023-08-16	0.007	0.007	0.007	0.007	0.007	661,250
2023-08-15	0.007	0.007	0.007	0.007	0.007	960,260
2023-08-14	0.007	0.007	0.007	0.007	0.007	0
2023-08-11	0.007	0.007	0.007	0.007	0.007	1
2023-08-10	0.007	0.007	0.007	0.007	0.007	255,375
2023-08-09	0.008	0.008	0.008	0.008	0.008	0
2023-08-08	0.008	0.008	0.008	0.008	0.008	0
2023-08-07	0.008	0.008	0.008	0.008	0.008	0
2023-08-04	0.008	0.008	0.008	0.008	0.008	0
2023-08-03	0.008	0.008	0.008	0.008	0.008	0
2023-08-02	0.008	0.008	0.008	0.008	0.008	0
2023-08-01	0.008	0.008	0.008	0.008	0.008	137,700
2023-07-31	0.007	0.007	0.007	0.007	0.007	0
2023-07-28	0.007	0.007	0.007	0.007	0.007	0
2023-07-27	0.007	0.007	0.007	0.007	0.007	0
2023-07-26	0.008	0.008	0.007	0.007	0.007	1,507,500
2023-07-25	0.009	0.009	0.009	0.009	0.009	0
2023-07-24	0.009	0.009	0.009	0.009	0.009	0
2023-07-21	0.009	0.009	0.009	0.009	0.009	0
2023-07-20	0.009	0.009	0.008	0.009	0.009	1,575,000
2023-07-19	0.009	0.009	0.009	0.009	0.009	0
2023-07-18	0.009	0.009	0.009	0.009	0.009	200
2023-07-17	0.009	0.009	0.009	0.009	0.009	0
2023-07-14	0.009	0.009	0.009	0.009	0.009	0
2023-07-13	0.009	0.009	0.009	0.009	0.009	184,644
2023-07-12	0.009	0.009	0.009	0.009	0.009	0
2023-07-11	0.009	0.009	0.009	0.009	0.009	55,500
2023-07-10	0.009	0.009	0.009	0.009	0.009	180,000
2023-07-07	0.009	0.009	0.009	0.009	0.009	0
2023-07-06	0.009	0.009	0.009	0.009	0.009	513
2023-07-05	0.009	0.009	0.009	0.009	0.009	0
2023-07-04	0.009	0.009	0.009	0.009	0.009	500,000
2023-07-03	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 14 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.