Australia markets closed

Carnaby Resources Limited (CNB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5850+0.0050 (+0.86%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.59000.59000.58000.58500.585096,674
23 Apr 20240.59000.60000.58000.58000.5800222,739
22 Apr 20240.60500.60500.59500.60500.6050242,977
19 Apr 20240.59000.61500.58500.60500.6050266,949
18 Apr 20240.58500.60500.57500.60000.6000204,351
17 Apr 20240.57000.58500.54000.58500.5850151,264
16 Apr 20240.61000.61000.55000.56000.5600558,094
15 Apr 20240.62000.62000.60000.61000.6100125,336
12 Apr 20240.62000.62000.60500.62000.620058,950
11 Apr 20240.63000.64000.60500.61000.6100167,449
10 Apr 20240.64500.65500.63000.63500.6350245,259
09 Apr 20240.63000.64500.61500.64500.6450493,890
08 Apr 20240.63000.63000.60500.62000.6200124,698
05 Apr 20240.61500.63500.60500.63000.6300134,507
04 Apr 20240.60000.62500.57000.62500.6250365,748
03 Apr 20240.62000.62000.57000.59500.5950449,956
02 Apr 20240.60500.62500.58000.61500.6150338,861
28 Mar 20240.61500.64000.59000.59500.5950342,262
27 Mar 20240.62500.64000.58500.60000.6000347,270
26 Mar 20240.66000.66000.61000.62000.6200372,869
25 Mar 20240.62000.68500.60000.67000.6700685,397
22 Mar 20240.57500.61500.56000.61500.6150729,946
21 Mar 20240.55000.57000.54500.56500.5650288,938
20 Mar 20240.57000.57000.54500.55000.5500107,871
19 Mar 20240.59000.59000.54500.56000.5600714,018
18 Mar 20240.54000.58500.53500.58500.58501,230,653
15 Mar 20240.53000.53000.49000.51000.5100253,695
14 Mar 20240.48000.53000.48000.53000.5300846,832
13 Mar 20240.48000.48000.46500.47000.4700112,659
12 Mar 20240.47000.48500.45500.47500.4750140,836
11 Mar 20240.44000.48500.43500.47000.4700340,088
08 Mar 20240.46500.49000.43500.44500.4450328,462
07 Mar 20240.48000.50000.46000.46500.4650344,122
06 Mar 20240.48000.49000.46500.48000.4800166,239
05 Mar 20240.53500.53500.48000.49000.4900247,990
04 Mar 20240.46500.53500.46500.53500.5350434,633
01 Mar 20240.44000.47500.44000.47000.4700612,364
29 Feb 20240.42500.45000.41000.45000.4500659,739
28 Feb 20240.47500.47500.41000.43000.43001,580,272
27 Feb 20240.53000.53000.47500.47500.4750416,484
26 Feb 20240.57000.57500.52500.52500.5250645,893
23 Feb 20240.60000.60000.57000.57000.5700186,951
22 Feb 20240.59000.60500.58500.59500.595022,657
21 Feb 20240.60500.62000.58000.62000.6200140,017
20 Feb 20240.64000.64000.60500.62500.625085,165
19 Feb 20240.60500.70000.60500.65000.6500368,398
16 Feb 20240.58000.61000.56000.60500.6050271,777
15 Feb 20240.58000.58000.56000.58000.5800159,005
14 Feb 20240.59500.59500.56500.57000.5700254,641
13 Feb 20240.62000.62000.59000.60000.6000314,924
12 Feb 20240.62500.62500.60000.62500.6250209,581
09 Feb 20240.62000.64000.61000.63500.6350190,893
08 Feb 20240.62500.62500.61500.62000.6200108,278
07 Feb 20240.65000.65500.62000.62000.6200318,273
06 Feb 20240.66500.66500.63500.64000.640073,373
05 Feb 20240.67500.69000.63500.64000.6400179,821
02 Feb 20240.67000.70000.65000.67000.6700375,297
01 Feb 20240.64000.64000.62000.64000.6400104,806
31 Jan 20240.63000.64500.61500.63500.6350223,532
30 Jan 20240.66000.66000.63000.63500.6350154,038
29 Jan 20240.70500.70500.64000.65500.6550260,649
25 Jan 20240.68000.71000.68000.70000.7000105,007
24 Jan 20240.67500.68000.65000.67500.6750151,101
23 Jan 20240.68000.69500.65500.65500.655091,745
22 Jan 20240.71500.72250.68000.69000.6900131,651
19 Jan 20240.72500.73000.71000.71000.710071,438
18 Jan 20240.75000.75000.71000.72500.7250106,668
17 Jan 20240.75000.75000.72500.74000.7400114,486
16 Jan 20240.78000.78000.74000.75000.7500144,698
15 Jan 20240.75500.76500.75500.76000.760027,348
12 Jan 20240.73000.77000.73000.77000.770079,321
11 Jan 20240.74000.74500.73000.73000.730030,950
10 Jan 20240.74500.74500.72500.73000.730049,609
09 Jan 20240.73000.77000.72000.74500.7450138,954
08 Jan 20240.77000.77000.72000.72000.7200143,820
05 Jan 20240.77000.77000.75000.76000.760042,810
04 Jan 20240.73500.77000.73500.77000.770094,065
03 Jan 20240.77500.77500.73000.73500.7350234,446
02 Jan 20240.79000.79000.77500.77500.775094,025
29 Dec 20230.79500.79500.77500.79500.795048,815
28 Dec 20230.81000.81000.78500.79500.795066,867
27 Dec 20230.79500.83000.78000.81000.8100177,114
22 Dec 20230.81500.81500.76500.77000.7700260,747
21 Dec 20230.82000.83000.78500.80000.800081,082
20 Dec 20230.78500.80500.77500.80500.8050141,562
19 Dec 20230.78500.81500.78500.80500.8050151,448
18 Dec 20230.85000.86500.77000.78500.7850399,897
15 Dec 20230.80000.86500.79500.86500.8650295,651
14 Dec 20230.78000.80000.74000.79500.795057,804
13 Dec 20230.80000.80000.74500.76000.7600185,435
12 Dec 20230.80000.80000.77000.80000.8000140,278
11 Dec 20230.78000.85000.76500.80000.8000526,056
08 Dec 20230.73500.78500.73000.76000.7600577,660
07 Dec 20230.75000.76000.73000.73000.7300164,024
06 Dec 20230.70000.76000.70000.74000.7400194,073
05 Dec 20230.74000.78500.68500.69000.6900734,548
04 Dec 20230.68000.71000.65000.70500.7050352,924
01 Dec 20230.69000.69000.66000.66000.6600195,770
30 Nov 20230.66000.70000.64000.69500.6950706,047
29 Nov 20230.63000.67000.61000.66500.6650243,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...