Carnegie Clean Energy Limited (ASX:CCE)
Australia · Delayed Price · Currency is AUD 0.1750
-0.0250 (-12.50%)
Jul 1, 2026, 4:10 PM AEST
Carnegie Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 84,694 |
| Jun 30, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 3,055,224 |
| Jun 29, 2026 | 0.13 | 0.19 | 0.13 | 0.18 | 0.18 | 44.00% | 2,570,443 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 159,998 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 202,795 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 312,869 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 218,657 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -19.44% | 1,009,031 |
| Jun 19, 2026 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -12.20% | 637,010 |
| Jun 18, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 1,050,479 |
| Jun 17, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 2,699,199 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 2,272,944 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 855,974 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 906,750 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 18.75% | 3,310,945 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 877,446 |
| Jun 9, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 12.90% | 2,055,680 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | - | 1,117,315 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.90% | 2,607,990 |
| Jun 3, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.41% | 4,345,331 |
| Jun 2, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 35.00% | 1,013,904 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -23.08% | 1,250,015 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 69,751 |
| May 28, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 677,293 |
| May 27, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -21.43% | 651,231 |
| May 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,435,530 |
| May 25, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 33.33% | 3,021,870 |
| May 22, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 23.53% | 4,589,080 |
| May 21, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 7.59% | 519,951 |
| May 20, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -24.76% | 1,126,901 |
| May 19, 2026 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 77.97% | 8,406,308 |
| May 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,941 |
| May 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 136,057 |
| May 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 371,545 |
| May 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 115,600 |
| May 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 32,196 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 359,836 |
| May 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.00% | 64,225 |
| May 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.93% | 243,436 |
| May 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 86,391 |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.52% | 477,288 |
| May 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.85% | 5,437 |
| May 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 218,859 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 74,482 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.85% | 45,986 |
| Apr 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.85% | 420 |
| Apr 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,958 |
| Apr 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 120,334 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.06% | 155,881 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 38,256 |