tiprankstipranks
Carnaby Resources Ltd. (AU:CNB)
ASX:CNB
Australian Market
CNB
Carnaby Resources Ltd.
RESEARCH TOOLSreports
Want to see AU:CNB full AI Analyst Report?

Carnaby Resources Ltd. (CNB) Historical Prices

18 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
0.46
0.48
0.46
0.48
0.48
+4.35%
643,959
0.87
Apr 30, 2026
0.48
0.48
0.45
0.46
0.46
-2.13%
849,429
1.15
Apr 29, 2026
0.48
0.49
0.47
0.47
0.47
-3.09%
386,343
0.51
Apr 28, 2026
0.55
0.55
0.48
0.49
0.49
-12.61%
816,147
1.07
Apr 27, 2026
0.51
0.56
0.51
0.56
0.56
+6.73%
921,094
1.21
Apr 24, 2026
0.49
0.53
0.49
0.52
0.52
+6.12%
1,055,192
1.36
Apr 23, 2026
0.48
0.52
0.48
0.49
0.49
+5.38%
804,589
1.05
Apr 22, 2026
0.49
0.50
0.47
0.47
0.47
-6.06%
406,027
0.53
Apr 21, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
243,872
0.31
Apr 20, 2026
0.46
0.51
0.46
0.50
0.50
+6.45%
1,309,453
1.68
Apr 17, 2026
0.47
0.48
0.46
0.47
0.47
-2.11%
575,332
0.73
Apr 16, 2026
0.45
0.48
0.45
0.48
0.48
+4.40%
495,446
0.62
Apr 15, 2026
0.45
0.46
0.44
0.46
0.46
+4.60%
215,231
0.27
Apr 14, 2026
0.44
0.45
0.43
0.44
0.44
+1.16%
269,682
0.33
Apr 13, 2026
0.46
0.46
0.42
0.43
0.43
-9.47%
462,736
0.57
Apr 10, 2026
0.45
0.48
0.45
0.48
0.48
+1.06%
193,510
0.24
Apr 09, 2026
0.47
0.48
0.44
0.47
0.47
0.00%
447,410
0.55
Apr 08, 2026
0.46
0.49
0.46
0.47
0.47
+6.82%
751,305
0.92
Apr 07, 2026
0.43
0.44
0.43
0.44
0.44
+3.53%
240,995
0.30
Apr 06, 2026
0.43
0.46
0.42
0.43
0.43
0.00%
0
0.00
Apr 03, 2026
0.43
0.46
0.42
0.43
0.43
0.00%
0
0.00
Apr 02, 2026
0.45
0.46
0.42
0.43
0.43
-5.56%
5,677,466
7.31
Apr 01, 2026
0.44
0.45
0.43
0.45
0.45
+12.50%
728,585
0.94
Mar 31, 2026
0.39
0.42
0.39
0.40
0.40
0.00%
558,168
0.72
Mar 30, 2026
0.41
0.41
0.38
0.40
0.40
-2.44%
328,918
0.42
Mar 27, 2026
0.41
0.41
0.40
0.41
0.41
+2.50%
247,543
0.32
Mar 26, 2026
0.44
0.44
0.40
0.40
0.40
-9.09%
544,978
0.71
Mar 25, 2026
0.40
0.44
0.39
0.44
0.44
+20.55%
2,292,958
3.11
Mar 24, 2026
0.36
0.38
0.36
0.37
0.37
+7.35%
688,258
0.94
Mar 23, 2026
0.36
0.38
0.34
0.34
0.34
-9.33%
1,245,576
1.69
Mar 20, 2026
0.37
0.40
0.36
0.38
0.38
-3.85%
1,515,515
2.11
Mar 19, 2026
0.43
0.43
0.38
0.39
0.39
-14.29%
1,788,542
2.57
Mar 18, 2026
0.46
0.46
0.43
0.46
0.46
0.00%
282,993
0.40
Mar 17, 2026
0.49
0.49
0.44
0.46
0.46
-2.15%
495,998
0.70
Mar 16, 2026
0.44
0.48
0.43
0.47
0.47
+12.05%
1,678,470
2.44
Mar 13, 2026
0.43
0.43
0.41
0.42
0.42
-5.68%
237,705
0.34
Mar 12, 2026
0.47
0.47
0.43
0.44
0.44
-6.38%
617,990
0.90
Mar 11, 2026
0.41
0.47
0.41
0.47
0.47
+13.25%
760,776
1.11
Mar 10, 2026
0.45
0.45
0.41
0.42
0.42
-1.19%
621,685
0.90
Mar 09, 2026
0.43
0.43
0.41
0.42
0.42
-6.67%
1,226,422
1.78
Mar 06, 2026
0.47
0.47
0.43
0.45
0.45
-5.26%
984,390
1.45
Mar 05, 2026
0.51
0.51
0.47
0.48
0.48
-5.00%
488,858
0.73
Mar 04, 2026
0.48
0.50
0.46
0.50
0.50
-1.96%
743,556
1.11
Mar 03, 2026
0.50
0.52
0.48
0.51
0.51
+2.00%
1,569,151
2.43
Mar 02, 2026
0.47
0.50
0.45
0.50
0.50
+6.38%
619,938
0.96
Feb 27, 2026
0.46
0.47
0.46
0.47
0.47
+2.17%
335,628
0.51
Feb 26, 2026
0.48
0.48
0.46
0.46
0.46
-2.13%
494,809
0.75
Feb 25, 2026
0.48
0.50
0.47
0.47
0.47
-1.05%
1,504,494
2.37
Feb 24, 2026
0.50
0.50
0.47
0.48
0.48
-4.04%
260,877
0.41
Feb 23, 2026
0.50
0.50
0.48
0.50
0.50
0.00%
197,199
0.31
Rows:
50