Skip to main content
logo
Carnegie Clean Energy Limited (ASX:CCE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0020 (-2.60%)
Nov 7, 2025, 3:55 PM AEST

Carnegie Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.090.090.080.080.08-13.98%1,547,483
Oct 10, 20250.090.090.090.090.091.09%290,113
Oct 9, 20250.100.100.090.090.09-8.00%809,102
Oct 8, 20250.120.120.100.100.10-13.04%84,879
Oct 7, 20250.110.120.110.120.129.52%315,301
Oct 6, 20250.110.110.100.110.11-113,341
Oct 5, 20250.110.110.110.110.11-6,518
Oct 3, 20250.100.110.100.110.115.00%150,112
Oct 2, 20250.110.110.100.100.10-9.09%149,794
Oct 1, 20250.110.110.100.110.11-117,084
Sep 30, 20250.110.110.100.110.11-706,102
Sep 29, 20250.120.120.110.110.11-4.35%118,814
Sep 28, 20250.120.120.120.120.12-52,136
Sep 26, 20250.110.130.110.120.124.55%774,338
Sep 25, 20250.110.130.110.110.114.76%1,984,521
Sep 24, 20250.110.120.100.110.11-227,007
Sep 23, 20250.110.110.110.110.11-512,038
Sep 22, 20250.120.120.110.110.11-12.50%589,874
Sep 19, 20250.170.170.120.120.12-36.84%3,554,069
Sep 18, 20250.140.190.140.190.1980.95%8,494,389
Sep 17, 20250.090.150.090.110.1138.16%7,782,293
Sep 16, 20250.060.080.060.080.0828.81%3,557,728
Sep 15, 20250.060.060.060.060.06-1.67%46,760
Sep 14, 20250.060.060.060.060.06-5,989
Sep 12, 20250.060.070.060.060.06-723,838
Sep 11, 20250.060.060.060.060.061.69%237,155
Sep 10, 20250.060.060.060.060.06-61,314
Sep 9, 20250.060.060.060.060.061.72%96,897
Sep 8, 20250.060.060.060.060.06-10,607
Sep 7, 20250.060.060.060.060.061.75%9,863
Sep 5, 20250.060.060.060.060.06-357,202