Carbine Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.011	0.011	0.011	0.011	0.011	0
2023-01-05	0.011	0.011	0.011	0.011	0.011	60,750
2023-01-04	0.012	0.012	0.010	0.012	0.012	1,090,753
2023-01-03	0.013	0.013	0.013	0.013	0.013	0
2022-12-30	0.013	0.013	0.013	0.013	0.013	0
2022-12-29	0.013	0.013	0.013	0.013	0.013	224,089
2022-12-28	0.013	0.013	0.013	0.013	0.013	36,000
2022-12-23	0.013	0.013	0.013	0.013	0.013	0
2022-12-22	0.013	0.013	0.013	0.013	0.013	0
2022-12-21	0.013	0.013	0.013	0.013	0.013	0
2022-12-20	0.014	0.014	0.013	0.013	0.013	302,183
2022-12-19	0.014	0.014	0.014	0.014	0.014	500,000
2022-12-16	0.015	0.015	0.015	0.015	0.015	309,638
2022-12-15	0.014	0.015	0.013	0.013	0.013	262,646
2022-12-14	0.012	0.014	0.012	0.014	0.014	186,000
2022-12-13	0.012	0.012	0.012	0.012	0.012	9,000
2022-12-12	0.012	0.012	0.012	0.012	0.012	0
2022-12-09	0.012	0.012	0.012	0.012	0.012	76,923
2022-12-08	0.012	0.012	0.012	0.012	0.012	2,700
2022-12-07	0.013	0.013	0.013	0.013	0.013	0
2022-12-06	0.013	0.013	0.013	0.013	0.013	0
2022-12-05	0.013	0.013	0.013	0.013	0.013	0
2022-12-02	0.013	0.013	0.013	0.013	0.013	35,710
2022-12-01	0.013	0.013	0.013	0.013	0.013	0
2022-11-30	0.013	0.013	0.013	0.013	0.013	207,463
2022-11-29	0.013	0.013	0.013	0.013	0.013	0
2022-11-28	0.013	0.013	0.013	0.013	0.013	137,600
2022-11-25	0.013	0.013	0.013	0.013	0.013	0
2022-11-24	0.011	0.014	0.011	0.013	0.013	420,828
2022-11-23	0.010	0.010	0.010	0.010	0.010	5,400
2022-11-22	0.014	0.014	0.014	0.014	0.014	0
2022-11-21	0.012	0.014	0.012	0.014	0.014	128,786
2022-11-18	0.015	0.015	0.015	0.015	0.015	0
2022-11-17	0.015	0.015	0.015	0.015	0.015	0
2022-11-16	0.015	0.015	0.015	0.015	0.015	0
2022-11-15	0.015	0.015	0.015	0.015	0.015	0
2022-11-14	0.015	0.015	0.015	0.015	0.015	0
2022-11-11	0.015	0.015	0.015	0.015	0.015	0
2022-11-10	0.015	0.015	0.015	0.015	0.015	0
2022-11-09	0.013	0.015	0.013	0.015	0.015	893,294
2022-11-08	0.013	0.013	0.013	0.013	0.013	379,140
2022-11-07	0.013	0.013	0.013	0.013	0.013	245,903
2022-11-04	0.014	0.014	0.013	0.013	0.013	82,927
2022-11-03	0.014	0.014	0.014	0.014	0.014	0
2022-11-02	0.014	0.014	0.014	0.014	0.014	0
2022-11-01	0.014	0.014	0.014	0.014	0.014	30,556
2022-10-31	0.014	0.014	0.014	0.014	0.014	0
2022-10-28	0.013	0.014	0.013	0.014	0.014	590,546
2022-10-27	0.015	0.015	0.012	0.012	0.012	2,385,240
2022-10-26	0.015	0.015	0.015	0.015	0.015	200,000
2022-10-25	0.015	0.015	0.015	0.015	0.015	630,000
2022-10-24	0.015	0.016	0.015	0.015	0.015	296,788
2022-10-21	0.015	0.015	0.015	0.015	0.015	359,600
2022-10-20	0.013	0.013	0.013	0.013	0.013	0
2022-10-19	0.013	0.013	0.013	0.013	0.013	5,400
2022-10-18	0.015	0.015	0.015	0.015	0.015	0
2022-10-17	0.015	0.015	0.015	0.015	0.015	0
2022-10-14	0.015	0.015	0.015	0.015	0.015	0
2022-10-13	0.015	0.015	0.015	0.015	0.015	0
2022-10-12	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 17 of 22 · 1,270 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.