Carnavale Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-06-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 79,988 |
| 2023-06-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 264,020 |
| 2023-06-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 567 |
| 2023-06-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 116,990 |
| 2023-06-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 758,674 |
| 2023-06-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.029 | 0 |
| 2023-06-22 | 0.002 | 0.003 | 0.002 | 0.002 | 0.029 | 29,416 |
| 2023-06-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.036 | 50,810 |
| 2023-06-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.036 | 175,277 |
| 2023-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 69,444 |
| 2023-06-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 83,824 |
| 2023-06-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 61,583 |
| 2023-06-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.036 | 99,201 |
| 2023-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 226,390 |
| 2023-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-06-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-06-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 694 |
| 2023-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 13,888 |
| 2023-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 87,163 |
| 2023-06-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 0 |
| 2023-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 58,518 |
| 2023-05-30 | 0.003 | 0.003 | 0.002 | 0.003 | 0.043 | 58,547 |
| 2023-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 17,361 |
| 2023-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 0 |
| 2023-05-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 174,692 |
| 2023-05-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 14,258 |
| 2023-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 69,444 |
| 2023-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 0 |
| 2023-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 0 |
| 2023-05-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 34,120 |
| 2023-05-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 24,075 |
| 2023-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.029 | 69,444 |
| 2023-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.029 | 0 |
| 2023-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.029 | 37,838 |
| 2023-05-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 0 |
| 2023-05-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 6,944 |
| 2023-05-09 | 0.003 | 0.003 | 0.002 | 0.002 | 0.029 | 182,981 |
| 2023-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 69,444 |
| 2023-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 43,055 |
| 2023-05-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.036 | 83,333 |
| 2023-05-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 8,680 |
| 2023-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 9,216 |
| 2023-05-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.029 | 27,777 |
| 2023-04-28 | 0.003 | 0.003 | 0.002 | 0.003 | 0.036 | 125,906 |
| 2023-04-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.029 | 8,680 |
| 2023-04-26 | 0.002 | 0.003 | 0.002 | 0.003 | 0.036 | 118,055 |
| 2023-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-04-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-04-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 69,444 |
| 2023-04-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 55,555 |
| 2023-04-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 35,416 |
| 2023-04-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-04-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 3,173 |
| 2023-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-04-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 0 |
| 2023-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.043 | 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.