Carnaby Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.48	0.49	0.47	0.47	0.47	-3.09%	386,343
Apr 28, 2026	0.55	0.55	0.48	0.49	0.49	-12.61%	816,147
Apr 27, 2026	0.51	0.56	0.51	0.56	0.56	6.73%	921,094
Apr 24, 2026	0.49	0.53	0.49	0.52	0.52	6.12%	1,055,192
Apr 23, 2026	0.48	0.52	0.48	0.49	0.49	5.38%	804,589
Apr 22, 2026	0.49	0.50	0.47	0.47	0.47	-6.06%	406,027
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	-	243,872
Apr 20, 2026	0.46	0.51	0.46	0.50	0.50	6.45%	1,309,453
Apr 17, 2026	0.47	0.48	0.46	0.47	0.47	-2.11%	575,332
Apr 16, 2026	0.45	0.48	0.45	0.48	0.48	4.40%	495,446
Apr 15, 2026	0.45	0.46	0.44	0.46	0.46	4.60%	215,231
Apr 14, 2026	0.44	0.45	0.43	0.44	0.44	1.16%	269,682
Apr 13, 2026	0.46	0.46	0.42	0.43	0.43	-9.47%	462,736
Apr 10, 2026	0.45	0.48	0.45	0.48	0.48	1.06%	193,510
Apr 9, 2026	0.47	0.48	0.44	0.47	0.47	-	447,410
Apr 8, 2026	0.46	0.49	0.46	0.47	0.47	6.82%	751,305
Apr 7, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	240,995
Apr 2, 2026	0.45	0.46	0.42	0.43	0.43	-5.56%	5,677,466
Apr 1, 2026	0.44	0.45	0.43	0.45	0.45	12.50%	728,585
Mar 31, 2026	0.39	0.42	0.39	0.40	0.40	-	558,168
Mar 30, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	328,918
Mar 27, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	247,543
Mar 26, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	544,978
Mar 25, 2026	0.40	0.44	0.39	0.44	0.44	20.55%	2,292,958
Mar 24, 2026	0.36	0.38	0.36	0.37	0.37	7.35%	688,258
Mar 23, 2026	0.36	0.38	0.34	0.34	0.34	-9.33%	1,245,576
Mar 20, 2026	0.37	0.40	0.36	0.38	0.38	-3.85%	1,515,515
Mar 19, 2026	0.43	0.43	0.38	0.39	0.39	-14.29%	1,788,542
Mar 18, 2026	0.46	0.46	0.43	0.46	0.46	-	282,993
Mar 17, 2026	0.49	0.49	0.44	0.46	0.46	-2.15%	495,998
Mar 16, 2026	0.44	0.48	0.43	0.47	0.47	12.05%	1,678,470
Mar 13, 2026	0.43	0.43	0.41	0.42	0.42	-5.68%	237,705
Mar 12, 2026	0.47	0.47	0.43	0.44	0.44	-6.38%	617,990
Mar 11, 2026	0.41	0.47	0.41	0.47	0.47	13.25%	760,776
Mar 10, 2026	0.45	0.45	0.41	0.42	0.42	-1.19%	621,685
Mar 9, 2026	0.43	0.43	0.41	0.42	0.42	-6.67%	1,226,422
Mar 6, 2026	0.47	0.47	0.43	0.45	0.45	-5.26%	984,390
Mar 5, 2026	0.51	0.51	0.47	0.48	0.48	-5.00%	488,858
Mar 4, 2026	0.48	0.50	0.46	0.50	0.50	-1.96%	743,556
Mar 3, 2026	0.50	0.52	0.48	0.51	0.51	2.00%	1,569,151
Mar 2, 2026	0.47	0.50	0.45	0.50	0.50	6.38%	619,938
Feb 27, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	335,628
Feb 26, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	494,809
Feb 25, 2026	0.48	0.50	0.47	0.47	0.47	-1.05%	1,504,494
Feb 24, 2026	0.50	0.50	0.47	0.48	0.48	-4.04%	260,877
Feb 23, 2026	0.50	0.50	0.48	0.50	0.50	-	197,199
Feb 20, 2026	0.48	0.50	0.46	0.50	0.50	3.13%	316,580
Feb 19, 2026	0.47	0.48	0.46	0.48	0.48	1.05%	385,648
Feb 18, 2026	0.48	0.48	0.46	0.48	0.48	-3.06%	438,476
Feb 17, 2026	0.48	0.49	0.46	0.49	0.49	3.16%	294,177
Feb 16, 2026	0.50	0.50	0.48	0.48	0.48	-1.04%	270,124
Feb 13, 2026	0.51	0.51	0.45	0.48	0.48	-7.69%	524,014
Feb 12, 2026	0.50	0.52	0.49	0.52	0.52	10.64%	1,586,477
Feb 11, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	279,232
Feb 10, 2026	0.47	0.49	0.47	0.49	0.49	4.26%	192,405
Feb 9, 2026	0.45	0.48	0.45	0.47	0.47	6.82%	488,702
Feb 6, 2026	0.47	0.47	0.42	0.44	0.44	-6.38%	1,400,732
Feb 5, 2026	0.51	0.51	0.47	0.47	0.47	-7.84%	582,386
Feb 4, 2026	0.50	0.52	0.49	0.51	0.51	4.08%	433,558
Feb 3, 2026	0.47	0.49	0.46	0.49	0.49	5.38%	246,946
Feb 2, 2026	0.47	0.48	0.44	0.47	0.47	-4.12%	708,517
Jan 30, 2026	0.53	0.54	0.47	0.49	0.49	-8.49%	1,761,921
Jan 29, 2026	0.53	0.54	0.50	0.53	0.53	-	1,147,823
Jan 28, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	654,162
Jan 27, 2026	0.52	0.57	0.52	0.55	0.55	5.83%	2,000,481
Jan 23, 2026	0.52	0.53	0.50	0.52	0.52	-	787,079
Jan 22, 2026	0.56	0.56	0.52	0.52	0.52	-7.21%	1,365,378
Jan 21, 2026	0.56	0.57	0.55	0.56	0.56	-1.77%	883,631
Jan 20, 2026	0.59	0.59	0.55	0.57	0.57	-4.24%	1,060,815
Jan 19, 2026	0.57	0.59	0.56	0.59	0.59	5.36%	921,321
Jan 16, 2026	0.56	0.58	0.56	0.56	0.56	3.70%	548,811
Jan 15, 2026	0.55	0.59	0.54	0.54	0.54	0.93%	1,143,774
Jan 14, 2026	0.55	0.56	0.52	0.54	0.54	-0.93%	682,185
Jan 13, 2026	0.53	0.57	0.53	0.54	0.54	2.86%	411,814
Jan 12, 2026	0.54	0.56	0.52	0.53	0.53	-2.78%	459,329
Jan 9, 2026	0.54	0.55	0.52	0.54	0.54	-	352,414
Jan 8, 2026	0.55	0.57	0.54	0.54	0.54	-1.82%	297,276
Jan 7, 2026	0.57	0.58	0.54	0.55	0.55	-1.79%	929,204
Jan 6, 2026	0.51	0.59	0.50	0.56	0.56	15.46%	1,379,671
Jan 5, 2026	0.49	0.52	0.49	0.49	0.49	-1.02%	925,789
Jan 2, 2026	0.47	0.49	0.45	0.49	0.49	8.89%	575,442
Dec 31, 2025	0.46	0.46	0.45	0.45	0.45	-	67,854
Dec 30, 2025	0.45	0.46	0.43	0.45	0.45	-1.10%	366,859
Dec 29, 2025	0.45	0.47	0.44	0.46	0.46	2.25%	529,910
Dec 24, 2025	0.43	0.45	0.42	0.45	0.45	4.71%	426,890
Dec 23, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	239,789
Dec 22, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	126,885
Dec 19, 2025	0.44	0.44	0.42	0.42	0.42	-5.68%	178,390
Dec 18, 2025	0.43	0.44	0.41	0.44	0.44	7.32%	1,644,311
Dec 17, 2025	0.41	0.42	0.40	0.41	0.41	1.23%	438,778
Dec 16, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	295,550
Dec 15, 2025	0.44	0.45	0.41	0.42	0.42	-1.18%	560,441
Dec 12, 2025	0.40	0.43	0.40	0.43	0.43	11.84%	1,047,385
Dec 11, 2025	0.39	0.41	0.38	0.38	0.38	-1.30%	447,897
Dec 10, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	297,519
Dec 9, 2025	0.39	0.40	0.36	0.38	0.38	-5.06%	515,024
Dec 8, 2025	0.42	0.42	0.38	0.40	0.40	-4.82%	529,935
Dec 5, 2025	0.41	0.43	0.40	0.42	0.42	1.22%	1,029,008
Dec 4, 2025	0.41	0.42	0.38	0.41	0.41	6.49%	1,129,183
Dec 3, 2025	0.38	0.40	0.37	0.39	0.39	4.05%	414,300