Carbine Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.025	0.025	0.025	0.025	0.025	0
2022-04-20	0.025	0.025	0.025	0.025	0.025	0
2022-04-19	0.025	0.025	0.025	0.025	0.025	394,223
2022-04-14	0.026	0.026	0.025	0.025	0.025	679,121
2022-04-13	0.026	0.026	0.026	0.026	0.026	51,270
2022-04-12	0.028	0.028	0.028	0.028	0.028	98,778
2022-04-11	0.026	0.026	0.026	0.026	0.026	27,651
2022-04-08	0.029	0.029	0.025	0.026	0.026	723,966
2022-04-07	0.025	0.031	0.025	0.028	0.028	4,611,148
2022-04-06	0.023	0.023	0.023	0.023	0.023	0
2022-04-05	0.027	0.027	0.023	0.023	0.023	640,820
2022-04-04	0.026	0.027	0.026	0.027	0.027	343,658
2022-04-01	0.027	0.027	0.027	0.027	0.027	0
2022-03-31	0.029	0.029	0.027	0.027	0.027	269,034
2022-03-30	0.028	0.028	0.028	0.028	0.028	66,667
2022-03-29	0.026	0.026	0.026	0.026	0.026	0
2022-03-28	0.028	0.028	0.026	0.026	0.026	600,000
2022-03-25	0.027	0.027	0.025	0.025	0.025	1,131,897
2022-03-24	0.027	0.027	0.027	0.027	0.027	0
2022-03-23	0.027	0.027	0.027	0.027	0.027	0
2022-03-22	0.027	0.027	0.027	0.027	0.027	0
2022-03-21	0.026	0.027	0.026	0.027	0.027	232,983
2022-03-18	0.025	0.028	0.025	0.026	0.026	585,356
2022-03-17	0.026	0.026	0.026	0.026	0.026	0
2022-03-16	0.026	0.026	0.026	0.026	0.026	0
2022-03-15	0.026	0.026	0.026	0.026	0.026	13,235
2022-03-14	0.030	0.030	0.030	0.030	0.030	98,105
2022-03-11	0.028	0.029	0.028	0.029	0.029	27,905
2022-03-10	0.028	0.028	0.028	0.028	0.028	0
2022-03-09	0.025	0.028	0.025	0.028	0.028	193,000
2022-03-08	0.027	0.027	0.027	0.027	0.027	324,000
2022-03-07	0.027	0.027	0.027	0.027	0.027	275,000
2022-03-04	0.025	0.027	0.025	0.027	0.027	290,800
2022-03-03	0.025	0.025	0.025	0.025	0.025	0
2022-03-02	0.025	0.025	0.025	0.025	0.025	0
2022-03-01	0.025	0.025	0.025	0.025	0.025	66,667
2022-02-28	0.026	0.026	0.025	0.025	0.025	456,901
2022-02-25	0.026	0.026	0.026	0.026	0.026	171,604
2022-02-24	0.026	0.026	0.026	0.026	0.026	360,921
2022-02-23	0.028	0.028	0.027	0.028	0.028	552,700
2022-02-22	0.029	0.029	0.028	0.028	0.028	279,933
2022-02-21	0.029	0.029	0.029	0.029	0.029	0
2022-02-18	0.029	0.029	0.029	0.029	0.029	0
2022-02-17	0.029	0.029	0.029	0.029	0.029	0
2022-02-16	0.030	0.030	0.029	0.029	0.029	155,485
2022-02-15	0.029	0.029	0.029	0.029	0.029	0
2022-02-14	0.029	0.029	0.029	0.029	0.029	0
2022-02-11	0.029	0.029	0.029	0.029	0.029	504,500
2022-02-10	0.029	0.029	0.029	0.029	0.029	700,000
2022-02-09	0.029	0.029	0.029	0.029	0.029	50,000
2022-02-08	0.029	0.029	0.029	0.029	0.029	0
2022-02-07	0.030	0.030	0.029	0.029	0.029	278,334
2022-02-04	0.031	0.031	0.031	0.031	0.031	17,000
2022-02-03	0.030	0.030	0.029	0.030	0.030	258,068
2022-02-02	0.029	0.029	0.029	0.029	0.029	0
2022-02-01	0.030	0.030	0.029	0.029	0.029	166,667
2022-01-31	0.030	0.030	0.030	0.030	0.030	175,600
2022-01-28	0.030	0.030	0.030	0.030	0.030	103,715
2022-01-27	0.030	0.030	0.029	0.029	0.029	344,972
2022-01-25	0.034	0.034	0.029	0.029	0.029	2,118,844

← NewerPage 20 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.