Carbine Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.033	0.035	0.033	0.035	0.035	1,492,578
2022-01-21	0.029	0.034	0.029	0.034	0.034	1,609,690
2022-01-20	0.028	0.028	0.028	0.028	0.028	35,100
2022-01-19	0.030	0.030	0.027	0.027	0.027	337,568
2022-01-18	0.028	0.028	0.027	0.027	0.027	116,700
2022-01-17	0.028	0.028	0.028	0.028	0.028	250,000
2022-01-14	0.029	0.029	0.029	0.029	0.029	687
2022-01-13	0.029	0.029	0.029	0.029	0.029	134,000
2022-01-12	0.028	0.028	0.027	0.027	0.027	669,999
2022-01-11	0.029	0.029	0.028	0.028	0.028	50,000
2022-01-10	0.029	0.030	0.029	0.030	0.030	386,531
2022-01-07	0.030	0.030	0.030	0.030	0.030	107,200
2022-01-06	0.030	0.030	0.029	0.029	0.029	102,966
2022-01-05	0.030	0.030	0.030	0.030	0.030	240,995
2022-01-04	0.030	0.030	0.028	0.028	0.028	748,645
2021-12-31	0.025	0.030	0.025	0.029	0.029	781,791
2021-12-30	0.025	0.025	0.025	0.025	0.025	0
2021-12-29	0.025	0.026	0.025	0.025	0.025	217,131
2021-12-24	0.026	0.028	0.026	0.028	0.028	190,713
2021-12-23	0.026	0.026	0.025	0.025	0.025	152,146
2021-12-22	0.025	0.026	0.024	0.026	0.026	117,303
2021-12-21	0.024	0.024	0.024	0.024	0.024	201,067
2021-12-20	0.026	0.026	0.025	0.025	0.025	139,447
2021-12-17	0.027	0.027	0.027	0.027	0.027	20,000
2021-12-16	0.025	0.027	0.025	0.027	0.027	355,884
2021-12-15	0.025	0.025	0.025	0.025	0.025	175,913
2021-12-14	0.025	0.025	0.025	0.025	0.025	199,980
2021-12-13	0.025	0.025	0.025	0.025	0.025	200,000
2021-12-10	0.026	0.028	0.026	0.026	0.026	410,168
2021-12-09	0.025	0.026	0.025	0.026	0.026	346,746
2021-12-08	0.025	0.025	0.025	0.025	0.025	72,755
2021-12-07	0.025	0.025	0.025	0.025	0.025	430,313
2021-12-06	0.026	0.026	0.026	0.026	0.026	124,584
2021-12-03	0.026	0.026	0.026	0.026	0.026	0
2021-12-02	0.026	0.026	0.026	0.026	0.026	166,667
2021-12-01	0.027	0.027	0.026	0.026	0.026	732,433
2021-11-30	0.027	0.027	0.027	0.027	0.027	0
2021-11-29	0.027	0.027	0.027	0.027	0.027	718,472
2021-11-26	0.027	0.027	0.026	0.027	0.027	1,164,414
2021-11-25	0.028	0.028	0.028	0.028	0.028	24,176
2021-11-24	0.028	0.029	0.028	0.029	0.029	305,586
2021-11-23	0.029	0.029	0.029	0.029	0.029	706,532
2021-11-22	0.029	0.030	0.029	0.030	0.030	144,949
2021-11-19	0.029	0.029	0.029	0.029	0.029	90,000
2021-11-18	0.029	0.029	0.029	0.029	0.029	21,000
2021-11-17	0.029	0.030	0.028	0.028	0.028	486,867
2021-11-16	0.030	0.031	0.029	0.029	0.029	367,251
2021-11-15	0.030	0.030	0.030	0.030	0.030	19,900
2021-11-12	0.030	0.030	0.029	0.029	0.029	438,577
2021-11-11	0.029	0.030	0.029	0.029	0.029	388,279
2021-11-10	0.030	0.030	0.029	0.029	0.029	619,072
2021-11-09	0.030	0.032	0.029	0.029	0.029	780,000
2021-11-08	0.028	0.028	0.028	0.028	0.028	1,937,682
2021-11-05	0.029	0.029	0.029	0.029	0.029	204,823
2021-11-04	0.028	0.029	0.028	0.029	0.029	461,608
2021-11-03	0.029	0.029	0.028	0.028	0.028	366,667
2021-11-02	0.029	0.029	0.029	0.029	0.029	0
2021-11-01	0.029	0.029	0.029	0.029	0.029	88,199
2021-10-29	0.029	0.029	0.029	0.029	0.029	211,978
2021-10-28	0.030	0.030	0.030	0.030	0.030	24,620

← NewerPage 21 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.