Skip to main content
Carnegie Clean Energy Limited (ASX:CCE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0560
+0.0020 (3.70%)
At close: Mar 6, 2026

Carnegie Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.063.70%338,852
Mar 5, 20260.060.060.050.050.05-569,614
Mar 4, 20260.060.060.050.050.05-1.82%9,022
Mar 3, 20260.060.060.060.060.06-22,274
Mar 2, 20260.060.060.060.060.06-3.51%299,814
Feb 27, 20260.060.060.060.060.06-3.39%81,843
Feb 26, 20260.060.060.060.060.067.27%17,637
Feb 25, 20260.060.060.060.060.06-6.78%507,695
Feb 24, 20260.060.060.060.060.06-1.67%3,896
Feb 23, 20260.060.060.060.060.065.26%339,771
Feb 20, 20260.060.060.060.060.06-1.72%10,000
Feb 19, 20260.060.060.060.060.06-1.69%62,064
Feb 18, 20260.060.060.060.060.06-3.28%26,710
Feb 17, 20260.060.060.060.060.06-16,400
Feb 16, 20260.060.060.060.060.061.67%310,077
Feb 13, 20260.060.060.060.060.06-1.64%247,243
Feb 12, 20260.060.070.060.060.061.67%22,259
Feb 11, 20260.060.060.060.060.06-213,519
Feb 10, 20260.060.060.060.060.06-112,133
Feb 9, 20260.060.060.060.060.06-4.76%796,973
Feb 6, 20260.070.070.060.060.06-7.35%47,778
Feb 5, 20260.060.070.060.070.077.94%52,342
Feb 4, 20260.060.070.060.060.06-5.97%96,259
Feb 3, 20260.060.070.060.070.074.69%49,956
Feb 2, 20260.070.070.060.060.06-12.33%209,802
Jan 30, 20260.070.070.070.070.071.39%356,637
Jan 29, 20260.070.070.070.070.07-287,743
Jan 28, 20260.070.080.070.070.07-4.00%284,957
Jan 27, 20260.070.080.070.080.084.17%50,615
Jan 23, 20260.070.080.070.070.07-242,517
Jan 22, 20260.070.070.070.070.072.86%110,536
Jan 21, 20260.070.070.070.070.07-4.11%193,688
Jan 20, 20260.070.080.070.070.07-139,520
Jan 19, 20260.070.070.070.070.07-27,633
Jan 16, 20260.080.080.070.070.07-7.59%323,710
Jan 15, 20260.080.080.080.080.08-102,813
Jan 14, 20260.080.090.080.080.08-1.25%159,000
Jan 13, 20260.080.090.080.080.08-3.61%97,018
Jan 12, 20260.080.090.080.080.08-1.19%154,192
Jan 9, 20260.080.080.080.080.085.00%39,592
Jan 8, 20260.080.080.080.080.081.27%327,941
Jan 7, 20260.090.090.070.080.08-8.14%461,251
Jan 6, 20260.100.100.080.090.09-14.00%624,886
Jan 5, 20260.080.100.070.100.1033.33%1,050,452
Jan 2, 20260.060.080.060.080.0831.58%644,269
Dec 31, 20250.060.060.060.060.06-3.39%160,256
Dec 30, 20250.060.060.060.060.06-4.84%283,621
Dec 29, 20250.060.060.060.060.06-3.13%186,078
Dec 24, 20250.060.060.060.060.06-559
Dec 23, 20250.070.070.060.060.06-1.54%58,191
Dec 22, 20250.070.070.060.070.07-1.52%172,222
Dec 19, 20250.070.070.070.070.07-103,714
Dec 18, 20250.070.070.070.070.07-89,855
Dec 17, 20250.070.070.070.070.07-5,000
Dec 16, 20250.070.070.070.070.07-1.49%137,848
Dec 15, 20250.070.070.070.070.07-2.90%79,828
Dec 12, 20250.070.070.070.070.071.47%18,941
Dec 11, 20250.070.070.070.070.07-2.86%203,483
Dec 10, 20250.070.070.070.070.07-1.41%40,491
Dec 9, 20250.070.070.070.070.071.43%29,325
Dec 8, 20250.070.070.070.070.07-1.41%70,771
Dec 5, 20250.070.070.070.070.07-10,832
Dec 4, 20250.070.070.070.070.074.41%17,876
Dec 3, 20250.070.070.070.070.07-4.23%551,846
Dec 2, 20250.070.070.070.070.07-1.39%144,392
Dec 1, 20250.070.070.070.070.07-1.37%251,619
Nov 28, 20250.070.070.070.070.07-2.67%89,478
Nov 27, 20250.070.080.070.080.08-1.32%83,014
Nov 26, 20250.080.080.070.080.081.33%114,956
Nov 25, 20250.080.080.070.080.08-1.32%226,586
Nov 24, 20250.070.080.070.080.085.56%466,559
Nov 21, 20250.070.070.070.070.07-2.70%20,452
Nov 20, 20250.070.070.070.070.072.78%72,101
Nov 19, 20250.070.070.070.070.07-264,530
Nov 18, 20250.070.070.070.070.07-2.70%245,970
Nov 17, 20250.070.070.070.070.07-18,058
Nov 14, 20250.070.070.070.070.074.23%341,369
Nov 13, 20250.070.070.070.070.07-4.05%36,812
Nov 12, 20250.070.080.070.070.074.23%183,550
Nov 11, 20250.070.070.070.070.07-98,949
Nov 10, 20250.080.080.070.070.07-5.33%30,596
Nov 7, 20250.080.080.070.080.08-2.60%101,226
Nov 6, 20250.080.080.080.080.082.67%7,193
Nov 5, 20250.080.080.070.080.081.35%58,363
Nov 4, 20250.080.080.070.070.07-2.63%25,622
Nov 3, 20250.070.080.070.080.082.70%36,248
Oct 31, 20250.070.080.070.070.075.71%66,940
Oct 30, 20250.070.070.070.070.07-6.67%731,414
Oct 29, 20250.070.080.070.080.085.63%31,612
Oct 28, 20250.080.080.070.070.07-10.13%550,274
Oct 27, 20250.080.080.080.080.08-38,889
Oct 24, 20250.090.090.080.080.08-11.24%168,161
Oct 23, 20250.090.090.090.090.094.71%226,212
Oct 22, 20250.090.100.090.090.09-9.57%215,516
Oct 21, 20250.090.100.090.090.098.05%367,140
Oct 20, 20250.090.090.080.090.091.16%196,816
Oct 17, 20250.080.090.080.090.09-1.15%16,137
Oct 16, 20250.090.090.080.090.09-3.33%130,978
Oct 15, 20250.080.090.080.090.0912.50%295,452
Oct 14, 20250.080.080.080.080.08-444,290