Australia markets open in 9 hours 21 minutes

Carnaby Resources Limited (CNB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.68000.0000 (0.00%)
At close: 03:52PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.67000.68000.64000.68000.680075,201
01 May 20240.69000.69500.66000.68000.680096,057
30 Apr 20240.65000.73000.65000.73000.7300105,508
29 Apr 20240.62500.68000.62500.64000.6400196,007
26 Apr 20240.59500.63500.59250.62000.6200112,291
24 Apr 20240.58000.59000.58000.58500.58508,295
23 Apr 20240.60000.60000.58000.58000.580028,375
22 Apr 20240.60500.60500.59500.60500.605020,790
19 Apr 20240.58000.61000.58000.60500.605052,872
18 Apr 20240.58000.60000.57000.59500.595075,776
17 Apr 2024------
16 Apr 20240.60000.60000.55000.55000.5500131,488
15 Apr 20240.60500.61000.59500.60500.605031,315
12 Apr 20240.61000.62000.60500.61000.610022,504
11 Apr 20240.64000.64000.60500.61000.610038,204
10 Apr 20240.64500.65500.63000.63000.630087,482
09 Apr 20240.62000.64500.61000.63500.635096,076
08 Apr 20240.62000.62000.60500.61500.615050,811
05 Apr 20240.60500.62500.60500.62500.625085,485
04 Apr 20240.57500.62500.57000.62500.625047,201
03 Apr 20240.62000.62500.57000.57000.5700141,852
02 Apr 20240.59000.62500.59000.61000.610063,230
28 Mar 20240.61500.64000.59500.59500.5950133,566
27 Mar 20240.63250.63500.59000.60000.600077,586
26 Mar 20240.66500.66500.61500.63000.6300127,127
25 Mar 20240.62000.68500.60000.65500.6550243,671
22 Mar 20240.57000.62000.56000.61000.6100231,364
21 Mar 20240.55000.56500.54500.56000.560086,986
20 Mar 20240.56000.56000.54500.54500.545016,768
19 Mar 20240.59000.59000.55000.56000.5600219,165
18 Mar 20240.53000.58500.53000.58000.5800280,268
15 Mar 20240.53000.53000.49000.50500.5050127,483
14 Mar 20240.47500.53000.47500.52750.5275182,658
13 Mar 20240.47000.47500.46000.47000.470028,754
12 Mar 20240.47000.47500.45000.47500.475038,731
11 Mar 20240.43500.48500.43500.47500.4750105,149
08 Mar 20240.47000.47000.43500.43500.435079,687
07 Mar 20240.48500.51000.45000.46000.460078,622
06 Mar 20240.48500.49000.46500.48000.480065,355
05 Mar 20240.53000.53000.48000.49000.490065,162
04 Mar 20240.47500.53500.47000.52500.525091,091
01 Mar 20240.44000.47500.44000.47000.4700120,962
29 Feb 20240.43000.45000.40500.45000.4500174,099
28 Feb 20240.47500.47500.41000.43500.4350499,841
27 Feb 20240.52500.52500.47500.48000.4800132,459
26 Feb 20240.56000.57000.52500.52500.5250203,413
23 Feb 20240.59750.60000.56500.57000.570056,878
22 Feb 20240.59000.60500.58500.60500.605034,875
21 Feb 20240.60500.61500.58500.61500.615025,729
20 Feb 20240.62500.62500.60500.62500.625058,069
19 Feb 20240.61500.69500.61500.64000.6400138,202
16 Feb 20240.58500.60000.56000.60000.600075,587
15 Feb 20240.57500.58500.56000.56500.565072,116
14 Feb 20240.59000.59000.56000.58000.5800133,923
13 Feb 20240.61000.62000.59000.60000.6000111,197
12 Feb 20240.61500.62500.60000.62500.625057,960
09 Feb 20240.61000.63500.61000.63000.630041,467
08 Feb 20240.62000.62500.61500.61500.615032,976
07 Feb 20240.65500.68000.62000.62000.620092,657
06 Feb 20240.66000.66000.63500.64000.640029,120
05 Feb 20240.67000.67000.64500.65500.655024,683
02 Feb 20240.66000.70000.65000.67500.675094,730
01 Feb 20240.62000.63500.62000.63500.635019,679
31 Jan 20240.61500.64000.61500.62000.620075,916
30 Jan 20240.64000.65000.63000.63500.635079,936
29 Jan 20240.68000.68000.64000.65500.655082,826
25 Jan 20240.69000.70000.68000.68000.680052,579
24 Jan 20240.67500.67500.65500.67500.675055,667
23 Jan 20240.68000.69500.65500.65500.655036,585
22 Jan 20240.71500.72250.68000.70000.700040,544
19 Jan 20240.71500.73000.70500.71000.710053,553
18 Jan 2024------
17 Jan 20240.74500.75000.72500.73000.730036,114
16 Jan 20240.76000.76000.73500.75000.750049,774
15 Jan 20240.76000.77000.75000.76500.765021,540
12 Jan 20240.74500.75500.74500.75500.755021,564
11 Jan 20240.74000.74000.73000.73000.730015,304
10 Jan 20240.74000.74500.72500.74000.740030,126
09 Jan 20240.74000.76000.74000.75000.750062,653
08 Jan 20240.75500.75500.72000.72000.720038,974
05 Jan 20240.75000.76500.75000.76000.760019,005
04 Jan 20240.74000.76500.74000.76500.765050,690
03 Jan 20240.77000.77000.73000.73000.730054,477
02 Jan 20240.77500.79000.77500.77500.775028,672
29 Dec 20230.79500.79500.78000.79000.790029,372
28 Dec 20230.79000.80000.78500.80000.800011,946
27 Dec 20230.79500.82500.79500.79500.795077,553
22 Dec 20230.79000.79500.76500.79500.795096,908
21 Dec 20230.82000.83000.78500.78500.785020,899
20 Dec 20230.78500.80000.77500.79500.795061,369
19 Dec 20230.80500.82000.79000.80500.805047,645
18 Dec 20230.83000.85000.78000.78000.780030,491
15 Dec 20230.81000.84000.79500.81000.810073,373
14 Dec 2023------
13 Dec 20230.78500.78500.74500.75500.755038,514
12 Dec 20230.78500.80000.77500.77500.775033,279
11 Dec 20230.78000.84000.77000.78500.7850142,848
08 Dec 20230.73500.78500.73000.75500.7550116,169
07 Dec 20230.75000.75500.73000.73500.735033,701
06 Dec 20230.71000.75000.70500.74500.7450105,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...