Skip to main content
Carnaby Resources Limited (ASX:CNB)
Australia flag Australia · Delayed Price · Currency is AUD
0.410
-0.040 (-8.89%)
Mar 9, 2026, 1:59 PM AEST

Carnaby Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.470.470.430.450.45-5.26%984,390
Mar 5, 20260.510.510.470.480.48-5.00%488,858
Mar 4, 20260.480.500.460.500.50-1.96%743,556
Mar 3, 20260.500.520.480.510.512.00%1,569,151
Mar 2, 20260.470.500.450.500.506.38%619,938
Feb 27, 20260.460.470.460.470.472.17%335,628
Feb 26, 20260.480.480.460.460.46-2.13%494,809
Feb 25, 20260.480.500.470.470.47-1.05%1,504,494
Feb 24, 20260.500.500.470.480.48-4.04%260,877
Feb 23, 20260.500.500.480.500.50-197,199
Feb 20, 20260.480.500.460.500.503.13%316,580
Feb 19, 20260.470.480.460.480.481.05%385,648
Feb 18, 20260.480.480.460.480.48-3.06%438,476
Feb 17, 20260.480.490.460.490.493.16%294,177
Feb 16, 20260.500.500.480.480.48-1.04%270,124
Feb 13, 20260.510.510.450.480.48-7.69%524,014
Feb 12, 20260.500.520.490.520.5210.64%1,586,477
Feb 11, 20260.490.490.470.470.47-4.08%279,232
Feb 10, 20260.470.490.470.490.494.26%192,405
Feb 9, 20260.450.480.450.470.476.82%488,702
Feb 6, 20260.470.470.420.440.44-6.38%1,400,732
Feb 5, 20260.510.510.470.470.47-7.84%582,386
Feb 4, 20260.500.520.490.510.514.08%433,558
Feb 3, 20260.470.490.460.490.495.38%246,946
Feb 2, 20260.470.480.440.470.47-4.12%708,517
Jan 30, 20260.530.540.470.490.49-8.49%1,761,921
Jan 29, 20260.530.540.500.530.53-1,147,823
Jan 28, 20260.550.550.530.530.53-2.75%654,162
Jan 27, 20260.520.570.520.550.555.83%2,000,481
Jan 23, 20260.520.530.500.520.52-787,079
Jan 22, 20260.560.560.520.520.52-7.21%1,365,378
Jan 21, 20260.560.570.550.560.56-1.77%883,631
Jan 20, 20260.590.590.550.570.57-4.24%1,060,815
Jan 19, 20260.570.590.560.590.595.36%921,321
Jan 16, 20260.560.580.560.560.563.70%548,811
Jan 15, 20260.550.590.540.540.540.93%1,143,774
Jan 14, 20260.550.560.520.540.54-0.93%682,185
Jan 13, 20260.530.570.530.540.542.86%411,814
Jan 12, 20260.540.560.520.530.53-2.78%459,329
Jan 9, 20260.540.550.520.540.54-352,414
Jan 8, 20260.550.570.540.540.54-1.82%297,276
Jan 7, 20260.570.580.540.550.55-1.79%929,204
Jan 6, 20260.510.590.500.560.5615.46%1,379,671
Jan 5, 20260.490.520.490.490.49-1.02%925,789
Jan 2, 20260.470.490.450.490.498.89%575,442
Dec 31, 20250.460.460.450.450.45-67,854
Dec 30, 20250.450.460.430.450.45-1.10%366,859
Dec 29, 20250.450.470.440.460.462.25%529,910
Dec 24, 20250.430.450.420.450.454.71%426,890
Dec 23, 20250.430.430.420.430.431.19%239,789
Dec 22, 20250.420.430.420.420.421.20%126,885
Dec 19, 20250.440.440.420.420.42-5.68%178,390
Dec 18, 20250.430.440.410.440.447.32%1,644,311
Dec 17, 20250.410.420.400.410.411.23%438,778
Dec 16, 20250.420.420.410.410.41-3.57%295,550
Dec 15, 20250.440.450.410.420.42-1.18%560,441
Dec 12, 20250.400.430.400.430.4311.84%1,047,385
Dec 11, 20250.390.410.380.380.38-1.30%447,897
Dec 10, 20250.380.390.370.390.392.67%297,519
Dec 9, 20250.390.400.360.380.38-5.06%515,024
Dec 8, 20250.420.420.380.400.40-4.82%529,935
Dec 5, 20250.410.430.400.420.421.22%1,029,008
Dec 4, 20250.410.420.380.410.416.49%1,129,183
Dec 3, 20250.380.400.370.390.394.05%414,300
Dec 2, 20250.380.390.370.370.37-31,796
Dec 1, 20250.400.400.370.370.37-5.13%436,965
Nov 28, 20250.370.390.370.390.392.63%111,007
Nov 27, 20250.380.380.370.380.382.70%511,317
Nov 26, 20250.370.380.350.370.37-1,020,755
Nov 25, 20250.380.380.360.370.371.37%584,897
Nov 24, 20250.360.380.360.370.372.82%117,833
Nov 21, 20250.390.390.360.360.36-7.79%471,858
Nov 20, 20250.400.410.390.390.39-2.53%424,198
Nov 19, 20250.380.400.380.400.403.95%223,644
Nov 18, 20250.390.390.380.380.38-3.80%443,884
Nov 17, 20250.380.410.380.400.403.95%886,745
Nov 14, 20250.370.390.360.380.382.70%1,443,002
Nov 13, 20250.370.380.370.370.37-1.33%396,841
Nov 12, 20250.390.390.370.380.38-1.32%628,391
Nov 11, 20250.380.390.370.380.382.70%508,480
Nov 10, 20250.340.380.340.370.372.78%499,071
Nov 7, 20250.370.370.360.360.36-1.37%329,162
Nov 6, 20250.380.390.350.370.371.39%1,026,208
Nov 5, 20250.380.380.360.360.36-5.26%460,119
Nov 4, 20250.390.410.380.380.38-1.30%160,913
Nov 3, 20250.410.420.390.390.39-6.10%533,331
Oct 31, 20250.420.420.410.410.41-2.38%521,227
Oct 30, 20250.440.440.420.420.42-3.45%176,677
Oct 29, 20250.400.440.400.440.444.82%120,112
Oct 28, 20250.430.430.390.420.42-2.35%723,679
Oct 27, 20250.440.450.420.430.43-223,404
Oct 24, 20250.440.450.430.430.43-259,858
Oct 23, 20250.440.440.420.430.43-2.30%236,476
Oct 22, 20250.450.450.420.440.44-5.43%969,154
Oct 21, 20250.470.470.450.460.46-444,131
Oct 20, 20250.460.470.440.460.46-1.08%981,889
Oct 17, 20250.490.490.460.470.47-5.10%612,557
Oct 16, 20250.500.500.470.490.49-2.00%638,574
Oct 15, 20250.500.540.460.500.503.09%3,778,922
Oct 14, 20250.470.510.450.490.4910.23%1,505,507