Carbine Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.014	0.014	0.014	0.014	0.014	0
2022-07-15	0.014	0.014	0.014	0.014	0.014	0
2022-07-14	0.014	0.014	0.014	0.014	0.014	13,144
2022-07-13	0.015	0.015	0.014	0.014	0.014	435,300
2022-07-12	0.015	0.015	0.015	0.015	0.015	92,295
2022-07-11	0.015	0.015	0.015	0.015	0.015	120,000
2022-07-08	0.015	0.015	0.015	0.015	0.015	100,000
2022-07-07	0.018	0.018	0.018	0.018	0.018	553
2022-07-06	0.018	0.018	0.018	0.018	0.018	150,000
2022-07-05	0.017	0.017	0.017	0.017	0.017	0
2022-07-04	0.016	0.018	0.016	0.017	0.017	248,456
2022-07-01	0.015	0.015	0.015	0.015	0.015	0
2022-06-30	0.015	0.015	0.015	0.015	0.015	0
2022-06-29	0.015	0.015	0.015	0.015	0.015	194,877
2022-06-28	0.015	0.015	0.015	0.015	0.015	32,310
2022-06-27	0.015	0.015	0.015	0.015	0.015	0
2022-06-24	0.015	0.015	0.015	0.015	0.015	499,335
2022-06-23	0.015	0.017	0.015	0.015	0.015	374,134
2022-06-22	0.017	0.017	0.017	0.017	0.017	0
2022-06-21	0.016	0.017	0.016	0.017	0.017	789,530
2022-06-20	0.014	0.014	0.014	0.014	0.014	66,133
2022-06-17	0.014	0.014	0.014	0.014	0.014	50,000
2022-06-16	0.015	0.015	0.014	0.014	0.014	371,467
2022-06-15	0.013	0.015	0.013	0.015	0.015	1,484,021
2022-06-14	0.015	0.015	0.014	0.014	0.014	721,782
2022-06-10	0.016	0.016	0.016	0.016	0.016	1,815,339
2022-06-09	0.017	0.017	0.017	0.017	0.017	1,842,047
2022-06-08	0.018	0.018	0.016	0.017	0.017	1,939,401
2022-06-07	0.020	0.020	0.018	0.018	0.018	1,078,122
2022-06-06	0.020	0.020	0.020	0.020	0.020	506,448
2022-06-03	0.020	0.020	0.020	0.020	0.020	0
2022-06-02	0.022	0.022	0.020	0.020	0.020	880,000
2022-06-01	0.022	0.022	0.022	0.022	0.022	13,500
2022-05-31	0.023	0.023	0.021	0.021	0.021	267,200
2022-05-30	0.023	0.023	0.023	0.023	0.023	225,000
2022-05-27	0.021	0.022	0.021	0.022	0.022	44,847
2022-05-26	0.021	0.023	0.021	0.023	0.023	50,000
2022-05-25	0.021	0.021	0.021	0.021	0.021	100,000
2022-05-24	0.023	0.023	0.023	0.023	0.023	3,693
2022-05-23	0.023	0.023	0.020	0.022	0.022	940,534
2022-05-20	0.022	0.025	0.022	0.024	0.024	938,639
2022-05-19	0.022	0.022	0.019	0.020	0.020	699,585
2022-05-18	0.023	0.023	0.023	0.023	0.023	146,722
2022-05-17	0.020	0.022	0.020	0.022	0.022	207,113
2022-05-16	0.024	0.024	0.024	0.024	0.024	29,998
2022-05-13	0.025	0.025	0.025	0.025	0.025	0
2022-05-12	0.025	0.025	0.025	0.025	0.025	425,000
2022-05-11	0.024	0.024	0.024	0.024	0.024	48,530
2022-05-10	0.024	0.024	0.024	0.024	0.024	17,410
2022-05-09	0.026	0.028	0.025	0.025	0.025	195,167
2022-05-06	0.025	0.025	0.025	0.025	0.025	138,540
2022-05-05	0.024	0.024	0.024	0.024	0.024	500,090
2022-05-04	0.026	0.026	0.025	0.025	0.025	107,308
2022-05-03	0.025	0.025	0.025	0.025	0.025	0
2022-05-02	0.025	0.025	0.025	0.025	0.025	0
2022-04-29	0.025	0.025	0.025	0.025	0.025	0
2022-04-28	0.025	0.025	0.025	0.025	0.025	0
2022-04-27	0.025	0.025	0.025	0.025	0.025	0
2022-04-26	0.025	0.025	0.025	0.025	0.025	0
2022-04-22	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 19 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.