Carnaby Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	291,870
Aug 12, 2025	0.35	0.36	0.34	0.35	0.35	-1.41%	207,202
Aug 11, 2025	0.36	0.37	0.35	0.36	0.36	-	81,000
Aug 10, 2025	0.36	0.36	0.36	0.36	0.36	-	3,250
Aug 8, 2025	0.36	0.36	0.34	0.36	0.36	-1.39%	516,708
Aug 7, 2025	0.38	0.38	0.35	0.36	0.36	-4.00%	490,943
Aug 6, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	493,392
Aug 5, 2025	0.36	0.40	0.36	0.39	0.39	6.94%	212,613
Aug 4, 2025	0.35	0.37	0.35	0.36	0.36	1.41%	228,809
Aug 1, 2025	0.38	0.38	0.35	0.36	0.36	-5.33%	135,059
Jul 31, 2025	0.38	0.38	0.36	0.38	0.38	-3.85%	418,028
Jul 30, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	44,595
Jul 29, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	199,195
Jul 28, 2025	0.40	0.40	0.39	0.39	0.39	-	136,250
Jul 25, 2025	0.42	0.42	0.39	0.39	0.39	-7.14%	263,925
Jul 24, 2025	0.42	0.42	0.41	0.42	0.42	-	125,860
Jul 23, 2025	0.42	0.42	0.42	0.42	0.42	-	37,295
Jul 22, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	50,914
Jul 21, 2025	0.45	0.45	0.42	0.43	0.43	-3.37%	246,122
Jul 18, 2025	0.44	0.46	0.44	0.45	0.45	3.49%	187,162
Jul 17, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	106,403
Jul 16, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	56,245
Jul 15, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	178,962
Jul 14, 2025	0.47	0.47	0.45	0.45	0.45	-1.10%	254,600
Jul 11, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	341,485
Jul 10, 2025	0.43	0.44	0.42	0.44	0.44	3.53%	200,874
Jul 9, 2025	0.45	0.45	0.42	0.43	0.43	-1.16%	351,990
Jul 8, 2025	0.42	0.45	0.42	0.43	0.43	1.18%	174,104
Jul 7, 2025	0.44	0.44	0.40	0.43	0.43	-3.41%	314,515
Jul 4, 2025	0.45	0.46	0.43	0.44	0.44	-1.12%	462,804
Jul 3, 2025	0.42	0.45	0.41	0.45	0.45	7.23%	621,377
Jul 2, 2025	0.41	0.42	0.40	0.42	0.42	1.22%	307,503
Jul 1, 2025	0.42	0.42	0.38	0.41	0.41	6.49%	377,402
Jun 30, 2025	0.40	0.42	0.38	0.39	0.39	-2.53%	582,035
Jun 27, 2025	0.34	0.40	0.34	0.40	0.40	17.91%	843,097
Jun 26, 2025	0.35	0.36	0.34	0.34	0.34	-6.94%	292,659
Jun 25, 2025	0.37	0.37	0.34	0.36	0.36	-1.37%	463,720
Jun 24, 2025	0.36	0.37	0.35	0.37	0.37	-	322,579
Jun 23, 2025	0.37	0.37	0.36	0.37	0.37	-2.67%	497,799
Jun 20, 2025	0.37	0.38	0.36	0.38	0.38	-1.32%	310,077
Jun 19, 2025	0.38	0.38	0.36	0.38	0.38	-	292,618
Jun 18, 2025	0.37	0.38	0.35	0.38	0.38	4.11%	678,130
Jun 17, 2025	0.37	0.37	0.35	0.37	0.37	4.29%	389,940
Jun 16, 2025	0.33	0.35	0.33	0.35	0.35	7.69%	1,325,988
Jun 13, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	219,206
Jun 12, 2025	0.31	0.32	0.31	0.32	0.32	-	306,936
Jun 11, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	304,985
Jun 10, 2025	0.32	0.35	0.31	0.33	0.33	1.56%	436,307
Jun 6, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	206,044
Jun 5, 2025	0.37	0.37	0.33	0.33	0.33	-8.45%	388,156