Carnavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.007	0.007	0.007	0.007	0.101	554,575
2022-07-19	0.007	0.007	0.006	0.006	0.086	482,864
2022-07-18	0.008	0.008	0.008	0.008	0.115	0
2022-07-15	0.008	0.008	0.007	0.008	0.115	130,217
2022-07-14	0.008	0.008	0.008	0.008	0.115	72,080
2022-07-13	0.007	0.008	0.007	0.008	0.115	48,611
2022-07-12	0.007	0.008	0.007	0.008	0.108	44,009
2022-07-11	0.007	0.007	0.007	0.007	0.101	0
2022-07-08	0.008	0.008	0.007	0.007	0.101	25,961
2022-07-07	0.007	0.008	0.007	0.008	0.115	57,575
2022-07-06	0.007	0.007	0.007	0.007	0.101	56,250
2022-07-05	0.008	0.008	0.007	0.007	0.101	149,013
2022-07-04	0.007	0.007	0.007	0.007	0.101	48,611
2022-07-01	0.007	0.007	0.007	0.007	0.101	0
2022-06-30	0.007	0.007	0.007	0.007	0.101	874,086
2022-06-29	0.007	0.007	0.006	0.006	0.086	264,290
2022-06-28	0.007	0.007	0.007	0.007	0.101	266,065
2022-06-27	0.008	0.008	0.006	0.007	0.101	987,484
2022-06-24	0.008	0.008	0.007	0.007	0.101	84,341
2022-06-23	0.008	0.008	0.007	0.007	0.101	292,280
2022-06-22	0.009	0.009	0.008	0.008	0.115	135,687
2022-06-21	0.009	0.009	0.009	0.009	0.130	119,125
2022-06-20	0.009	0.009	0.009	0.009	0.130	9,491
2022-06-17	0.008	0.009	0.008	0.009	0.130	34,722
2022-06-16	0.008	0.009	0.008	0.008	0.115	1,215,449
2022-06-15	0.009	0.009	0.009	0.009	0.122	23,752
2022-06-14	0.009	0.009	0.008	0.009	0.130	191,700
2022-06-10	0.009	0.009	0.009	0.009	0.130	156,250
2022-06-09	0.008	0.010	0.008	0.009	0.130	277,665
2022-06-08	0.010	0.011	0.009	0.010	0.144	604,884
2022-06-07	0.008	0.011	0.008	0.010	0.144	2,205,409
2022-06-06	0.010	0.010	0.007	0.008	0.115	845,637
2022-06-03	0.010	0.010	0.009	0.009	0.130	67,453
2022-06-02	0.009	0.009	0.009	0.009	0.130	59,027
2022-06-01	0.009	0.009	0.008	0.009	0.130	58,453
2022-05-31	0.009	0.009	0.009	0.009	0.130	65,383
2022-05-30	0.009	0.009	0.008	0.009	0.130	34,216
2022-05-27	0.010	0.010	0.008	0.009	0.130	524,773
2022-05-26	0.009	0.009	0.009	0.009	0.130	49,342
2022-05-25	0.009	0.010	0.009	0.010	0.137	34,996
2022-05-24	0.010	0.010	0.009	0.009	0.130	33,813
2022-05-23	0.010	0.010	0.009	0.009	0.130	135,416
2022-05-20	0.010	0.010	0.010	0.010	0.144	96,600
2022-05-19	0.010	0.010	0.009	0.009	0.130	202,027
2022-05-18	0.008	0.010	0.008	0.010	0.144	391,962
2022-05-17	0.010	0.010	0.008	0.009	0.130	675,029
2022-05-16	0.010	0.010	0.010	0.010	0.144	63,978
2022-05-13	0.010	0.010	0.010	0.010	0.144	300,662
2022-05-12	0.011	0.011	0.009	0.010	0.144	237,122
2022-05-11	0.010	0.011	0.009	0.011	0.158	371,990
2022-05-10	0.009	0.010	0.009	0.009	0.130	242,939
2022-05-09	0.010	0.010	0.009	0.009	0.130	389,388
2022-05-06	0.011	0.011	0.010	0.011	0.151	220,300
2022-05-05	0.011	0.011	0.010	0.011	0.158	508,907
2022-05-04	0.012	0.012	0.011	0.011	0.158	236,313
2022-05-03	0.012	0.012	0.011	0.011	0.158	52,516
2022-05-02	0.011	0.012	0.011	0.011	0.158	61,818
2022-04-29	0.011	0.012	0.011	0.011	0.158	121,338
2022-04-28	0.011	0.012	0.011	0.011	0.158	337,707
2022-04-27	0.011	0.012	0.011	0.011	0.158	101,720

← 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.