Carbine Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.015	0.015	0.015	0.015	0.015	0
2022-10-10	0.015	0.015	0.015	0.015	0.015	379,839
2022-10-07	0.014	0.014	0.014	0.014	0.014	0
2022-10-06	0.014	0.014	0.014	0.014	0.014	0
2022-10-05	0.014	0.014	0.014	0.014	0.014	46,767
2022-10-04	0.014	0.014	0.014	0.014	0.014	0
2022-10-03	0.014	0.014	0.014	0.014	0.014	0
2022-09-30	0.014	0.014	0.014	0.014	0.014	0
2022-09-29	0.014	0.014	0.014	0.014	0.014	0
2022-09-28	0.014	0.014	0.014	0.014	0.014	0
2022-09-27	0.014	0.014	0.014	0.014	0.014	10,022
2022-09-26	0.016	0.016	0.016	0.016	0.016	0
2022-09-23	0.015	0.016	0.015	0.016	0.016	259,443
2022-09-21	0.015	0.015	0.015	0.015	0.015	0
2022-09-20	0.015	0.015	0.015	0.015	0.015	56,657
2022-09-19	0.015	0.015	0.014	0.014	0.014	228,115
2022-09-16	0.014	0.014	0.014	0.014	0.014	119,813
2022-09-15	0.014	0.014	0.014	0.014	0.014	88,276
2022-09-14	0.015	0.015	0.015	0.015	0.015	60,000
2022-09-13	0.015	0.015	0.015	0.015	0.015	36,666
2022-09-12	0.015	0.015	0.015	0.015	0.015	0
2022-09-09	0.015	0.015	0.015	0.015	0.015	0
2022-09-08	0.015	0.015	0.015	0.015	0.015	0
2022-09-07	0.015	0.015	0.015	0.015	0.015	0
2022-09-06	0.015	0.015	0.015	0.015	0.015	0
2022-09-05	0.015	0.015	0.015	0.015	0.015	0
2022-09-02	0.015	0.015	0.015	0.015	0.015	0
2022-09-01	0.015	0.015	0.015	0.015	0.015	0
2022-08-31	0.015	0.015	0.015	0.015	0.015	0
2022-08-30	0.015	0.015	0.015	0.015	0.015	0
2022-08-29	0.016	0.016	0.015	0.015	0.015	824,836
2022-08-26	0.015	0.015	0.015	0.015	0.015	166,667
2022-08-25	0.015	0.015	0.014	0.014	0.014	363,563
2022-08-24	0.014	0.015	0.014	0.015	0.015	139,467
2022-08-23	0.015	0.015	0.015	0.015	0.015	332
2022-08-22	0.015	0.015	0.015	0.015	0.015	103,317
2022-08-19	0.015	0.015	0.015	0.015	0.015	12,600
2022-08-18	0.015	0.015	0.015	0.015	0.015	0
2022-08-17	0.015	0.015	0.015	0.015	0.015	946,597
2022-08-16	0.015	0.015	0.015	0.015	0.015	19,500
2022-08-15	0.018	0.018	0.016	0.016	0.016	319,307
2022-08-12	0.016	0.016	0.016	0.016	0.016	150,000
2022-08-11	0.015	0.015	0.015	0.015	0.015	209,000
2022-08-10	0.016	0.016	0.015	0.015	0.015	32,777
2022-08-09	0.016	0.016	0.016	0.016	0.016	156
2022-08-08	0.015	0.016	0.015	0.016	0.016	118,910
2022-08-05	0.014	0.014	0.014	0.014	0.014	0
2022-08-04	0.014	0.014	0.014	0.014	0.014	168,344
2022-08-03	0.016	0.016	0.016	0.016	0.016	31,656
2022-08-02	0.016	0.016	0.016	0.016	0.016	0
2022-08-01	0.016	0.017	0.016	0.016	0.016	418,300
2022-07-29	0.016	0.016	0.016	0.016	0.016	5,200
2022-07-28	0.017	0.017	0.017	0.017	0.017	2,927
2022-07-27	0.016	0.016	0.016	0.016	0.016	0
2022-07-26	0.016	0.016	0.016	0.016	0.016	0
2022-07-25	0.016	0.016	0.016	0.016	0.016	119,800
2022-07-22	0.016	0.016	0.016	0.016	0.016	27,667
2022-07-21	0.016	0.016	0.016	0.016	0.016	225,000
2022-07-20	0.014	0.014	0.014	0.014	0.014	0
2022-07-19	0.014	0.014	0.014	0.014	0.014	0

← NewerPage 18 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.