Carnaby Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.750	0.765	0.735	0.740	0.740	6,793,394
2026-07-30	0.750	0.760	0.730	0.730	0.730	7,610,562
2026-07-29	0.750	0.765	0.745	0.760	0.760	5,730,550
2026-07-28	0.755	0.760	0.735	0.745	0.745	6,863,264
2026-07-27	0.745	0.795	0.735	0.755	0.755	24,990,430
2026-07-24	0.500	0.500	0.465	0.480	0.480	590,890
2026-07-23	0.505	0.515	0.495	0.510	0.510	336,328
2026-07-22	0.505	0.520	0.505	0.505	0.505	460,160
2026-07-21	0.485	0.505	0.480	0.495	0.495	263,538
2026-07-20	0.485	0.500	0.480	0.490	0.490	503,286
2026-07-17	0.535	0.535	0.490	0.490	0.490	920,142
2026-07-16	0.543	0.545	0.535	0.535	0.535	131,771
2026-07-15	0.540	0.555	0.535	0.535	0.535	179,210
2026-07-14	0.530	0.540	0.520	0.530	0.530	295,507
2026-07-13	0.560	0.560	0.515	0.535	0.535	665,501
2026-07-10	0.540	0.560	0.540	0.560	0.560	691,297
2026-07-09	0.540	0.540	0.525	0.540	0.540	223,791
2026-07-08	0.560	0.560	0.525	0.540	0.540	746,913
2026-07-07	0.620	0.620	0.545	0.560	0.560	961,590
2026-07-06	0.600	0.615	0.590	0.605	0.605	401,639
2026-07-03	0.600	0.600	0.585	0.600	0.600	167,445
2026-07-02	0.605	0.605	0.575	0.595	0.595	205,274
2026-07-01	0.585	0.620	0.575	0.595	0.595	610,475
2026-06-30	0.585	0.595	0.580	0.585	0.585	242,600
2026-06-29	0.565	0.600	0.565	0.580	0.580	775,084
2026-06-26	0.600	0.600	0.570	0.570	0.570	511,085
2026-06-25	0.610	0.610	0.570	0.590	0.590	766,769
2026-06-24	0.585	0.610	0.575	0.595	0.595	1,137,901
2026-06-23	0.635	0.635	0.595	0.595	0.595	567,584
2026-06-22	0.640	0.670	0.625	0.635	0.635	1,220,087
2026-06-19	0.690	0.690	0.645	0.650	0.650	474,087
2026-06-18	0.700	0.700	0.660	0.660	0.660	973,674
2026-06-17	0.690	0.710	0.685	0.710	0.710	593,706
2026-06-16	0.710	0.730	0.675	0.690	0.690	588,801
2026-06-15	0.650	0.700	0.645	0.700	0.700	1,272,207
2026-06-12	0.645	0.660	0.640	0.640	0.640	533,153
2026-06-11	0.600	0.630	0.575	0.630	0.630	1,253,370
2026-06-10	0.650	0.650	0.600	0.605	0.605	818,904
2026-06-09	0.645	0.650	0.620	0.640	0.640	993,053
2026-06-05	0.710	0.710	0.665	0.670	0.670	588,053
2026-06-04	0.735	0.735	0.690	0.710	0.710	443,462
2026-06-03	0.755	0.755	0.720	0.725	0.725	1,181,498
2026-06-02	0.720	0.795	0.715	0.750	0.750	3,177,714
2026-06-01	0.770	0.785	0.690	0.690	0.690	1,662,596
2026-05-29	0.660	0.745	0.660	0.730	0.730	2,288,362
2026-05-28	0.670	0.685	0.640	0.655	0.655	688,396
2026-05-27	0.690	0.705	0.670	0.685	0.685	810,201
2026-05-26	0.630	0.715	0.625	0.695	0.695	2,749,689
2026-05-25	0.580	0.640	0.570	0.640	0.640	1,863,611
2026-05-22	0.570	0.570	0.550	0.550	0.550	450,922
2026-05-21	0.555	0.580	0.545	0.550	0.550	1,342,306
2026-05-20	0.520	0.520	0.495	0.520	0.520	723,570
2026-05-19	0.550	0.550	0.510	0.530	0.530	1,252,381
2026-05-18	0.585	0.585	0.540	0.540	0.540	1,156,571
2026-05-15	0.620	0.625	0.580	0.590	0.590	1,180,891
2026-05-14	0.590	0.650	0.575	0.620	0.620	5,166,641
2026-05-13	0.525	0.550	0.520	0.550	0.550	1,299,901
2026-05-12	0.530	0.560	0.505	0.540	0.540	1,196,649
2026-05-11	0.470	0.515	0.470	0.515	0.515	566,450
2026-05-08	0.465	0.485	0.465	0.475	0.475	252,318

← NewerPage 2 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.