Carnavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.015	0.017	0.014	0.014	0.202	2,121,268
2022-01-25	0.017	0.017	0.014	0.015	0.216	3,182,303
2022-01-24	0.017	0.020	0.014	0.017	0.230	8,755,954
2022-01-21	0.012	0.019	0.011	0.017	0.230	15,262,386
2022-01-20	0.012	0.012	0.011	0.012	0.173	2,845,482
2022-01-19	0.010	0.011	0.009	0.011	0.158	4,255,629
2022-01-18	0.009	0.011	0.009	0.010	0.144	11,909,662
2022-01-17	0.008	0.008	0.008	0.008	0.115	0
2022-01-14	0.008	0.009	0.008	0.008	0.115	2,022,222
2022-01-13	0.007	0.007	0.007	0.007	0.101	1,391,604
2022-01-12	0.007	0.007	0.007	0.007	0.101	128,046
2022-01-11	0.007	0.007	0.007	0.007	0.094	1,652
2022-01-10	0.007	0.007	0.007	0.007	0.094	79,141
2022-01-07	0.007	0.007	0.007	0.007	0.101	120,089
2022-01-06	0.007	0.007	0.007	0.007	0.101	299,062
2022-01-05	0.007	0.008	0.007	0.008	0.115	230,680
2022-01-04	0.007	0.007	0.007	0.007	0.101	6,354
2021-12-31	0.007	0.007	0.007	0.007	0.101	19,727
2021-12-30	0.007	0.007	0.007	0.007	0.101	107,182
2021-12-29	0.007	0.007	0.007	0.007	0.094	92,967
2021-12-24	0.007	0.007	0.007	0.007	0.101	558,052
2021-12-23	0.007	0.007	0.007	0.007	0.094	12,152
2021-12-22	0.007	0.007	0.007	0.007	0.101	55,555
2021-12-21	0.007	0.007	0.007	0.007	0.094	7,600
2021-12-20	0.007	0.007	0.007	0.007	0.101	125,000
2021-12-17	0.007	0.007	0.007	0.007	0.101	0
2021-12-16	0.007	0.007	0.007	0.007	0.101	278,803
2021-12-15	0.008	0.008	0.007	0.007	0.101	455,781
2021-12-14	0.007	0.008	0.007	0.008	0.115	756,655
2021-12-13	0.008	0.008	0.007	0.008	0.115	590,937
2021-12-10	0.007	0.008	0.007	0.008	0.115	286,689
2021-12-09	0.007	0.007	0.007	0.007	0.101	158,234
2021-12-08	0.007	0.007	0.007	0.007	0.101	485,118
2021-12-07	0.006	0.006	0.006	0.006	0.086	0
2021-12-06	0.007	0.007	0.006	0.006	0.086	201,277
2021-12-03	0.007	0.007	0.007	0.007	0.101	246
2021-12-02	0.007	0.007	0.007	0.007	0.101	939,049
2021-12-01	0.007	0.007	0.007	0.007	0.101	277,777
2021-11-30	0.008	0.008	0.008	0.008	0.108	0
2021-11-29	0.008	0.008	0.008	0.008	0.108	179,462
2021-11-26	0.007	0.007	0.007	0.007	0.101	104,166
2021-11-25	0.008	0.008	0.007	0.007	0.101	106,860
2021-11-24	0.007	0.007	0.007	0.007	0.101	0
2021-11-23	0.008	0.008	0.007	0.007	0.101	66,914
2021-11-22	0.007	0.008	0.007	0.008	0.115	33,471
2021-11-19	0.008	0.008	0.008	0.008	0.115	159,722
2021-11-18	0.008	0.008	0.008	0.008	0.115	155,252
2021-11-17	0.008	0.008	0.008	0.008	0.108	148,809
2021-11-16	0.008	0.008	0.008	0.008	0.115	230,555
2021-11-15	0.008	0.008	0.008	0.008	0.115	242,646
2021-11-12	0.007	0.008	0.007	0.007	0.101	281,339
2021-11-11	0.008	0.008	0.008	0.008	0.108	13,888
2021-11-10	0.008	0.008	0.007	0.007	0.101	229,855
2021-11-09	0.007	0.007	0.007	0.007	0.101	86,472
2021-11-08	0.007	0.007	0.007	0.007	0.101	118,055
2021-11-05	0.007	0.007	0.007	0.007	0.101	220,510
2021-11-04	0.008	0.008	0.007	0.007	0.101	52,687
2021-11-03	0.007	0.007	0.007	0.007	0.101	310,869
2021-11-02	0.007	0.007	0.007	0.007	0.094	111,174
2021-11-01	0.007	0.007	0.007	0.007	0.101	164,571

← NewerPage 21 of 22 · 1,272 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.