Carbine Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,548,914 |
| 2025-05-21 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,004,438 |
| 2025-05-20 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2025-05-19 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 200,000 |
| 2025-05-16 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2025-05-15 | 0.006 | 0.006 | 0.006 | 0.006 | 0.006 | 0 |
| 2025-05-14 | 0.007 | 0.007 | 0.004 | 0.006 | 0.006 | 4,063,685 |
| 2025-05-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-05-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 30,434 |
| 2025-05-09 | 0.006 | 0.006 | 0.004 | 0.004 | 0.004 | 1,271,859 |
| 2025-05-08 | 0.004 | 0.006 | 0.004 | 0.006 | 0.006 | 4,534,590 |
| 2025-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 331,756 |
| 2025-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 66,478 |
| 2025-04-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2025-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,850 |
| 2025-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 180,000 |
| 2025-04-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 270,000 |
| 2025-04-15 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 436,003 |
| 2025-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,001 |
| 2025-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 100,001 |
| 2025-04-07 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 34,018 |
| 2025-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 30 |
| 2025-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,700 |
| 2025-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 34,038 |
| 2025-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2025-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2025-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2025-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 211,667 |
| 2025-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 46,558 |
| 2025-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 66,669 |
| 2025-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 206,249 |
| 2025-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 119,700 |
| 2025-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 206,250 |
| 2025-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,001 |
| 2025-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
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.