UK markets open in 38 minutes

Carnaby Resources Limited (CNB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5200+0.0200 (+4.00%)
At close: 03:59PM AEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.49000.54500.48000.52000.5200275,084
24 Jun 20240.55000.55000.50000.50000.5000450,638
21 Jun 20240.50000.58000.50000.56000.5600677,969
20 Jun 20240.50500.52000.47500.49500.4950336,651
19 Jun 20240.51000.51500.48500.50000.5000550,262
18 Jun 20240.46000.51000.45500.51000.5100344,925
17 Jun 20240.48500.48500.44500.46000.4600358,802
14 Jun 20240.50000.50000.47500.48000.4800274,398
13 Jun 20240.50000.50500.49500.49500.4950175,069
12 Jun 20240.51500.51500.49500.50000.5000176,544
11 Jun 20240.53500.53500.49000.50000.5000531,463
07 Jun 20240.52000.54000.51500.54000.5400339,554
06 Jun 20240.54000.55000.51500.51500.5150308,687
05 Jun 20240.56000.57500.54000.54500.5450549,193
04 Jun 20240.58000.58000.54500.56500.5650852,223
03 Jun 20240.61000.61000.58000.58000.5800379,327
31 May 20240.63500.64500.60500.60500.6050566,386
30 May 20240.72500.72500.63000.63000.63001,734,286
29 May 20240.76000.76000.74000.75500.7550147,445
28 May 20240.76500.77000.73500.76000.7600157,018
27 May 20240.79000.80000.75000.78000.7800134,863
24 May 20240.77000.81000.76000.79000.7900282,017
23 May 20240.78000.78500.75000.75000.7500513,897
22 May 20240.86000.88000.78000.82500.8250696,316
21 May 20240.86000.88500.84000.86000.8600385,677
20 May 20240.80000.85500.80000.85500.8550865,618
17 May 20240.70000.81500.70000.80000.8000961,852
16 May 20240.71000.72000.68000.71000.7100413,470
15 May 20240.67500.74000.67000.70000.7000611,337
14 May 20240.67000.68000.65000.67500.6750189,520
13 May 20240.65500.66000.62500.64500.6450261,024
10 May 20240.67500.68500.64000.68500.6850454,421
09 May 20240.71000.72000.67000.68000.6800221,000
08 May 20240.70000.72000.70000.70000.7000166,780
07 May 20240.69000.75000.67500.71500.7150614,031
06 May 20240.65000.68000.65000.68000.680095,225
03 May 20240.70000.70000.64500.65500.6550216,671
02 May 20240.68000.69500.64000.69500.6950350,920
01 May 20240.70000.70000.66000.68500.6850343,010
30 Apr 20240.64000.74000.63500.72000.7200744,705
29 Apr 20240.62000.67500.62000.64000.6400636,214
26 Apr 20240.58500.64500.58500.62000.6200266,707
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...