Carnaby Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	159,304
Sep 4, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	698,839
Sep 3, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	658,603
Sep 2, 2025	0.31	0.32	0.30	0.31	0.31	-	372,748
Sep 1, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	368,158
Aug 29, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	189,534
Aug 28, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	52,601
Aug 27, 2025	0.31	0.33	0.31	0.32	0.32	1.59%	36,708
Aug 26, 2025	0.31	0.34	0.31	0.32	0.32	1.61%	216,228
Aug 25, 2025	0.32	0.34	0.31	0.31	0.31	-6.06%	496,481
Aug 22, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	274,417
Aug 21, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	201,235
Aug 20, 2025	0.34	0.34	0.31	0.32	0.32	-5.88%	620,231
Aug 19, 2025	0.34	0.35	0.33	0.34	0.34	-	94,182
Aug 18, 2025	0.34	0.35	0.33	0.34	0.34	-	145,050
Aug 15, 2025	0.33	0.34	0.32	0.34	0.34	-	512,794
Aug 14, 2025	0.34	0.34	0.33	0.34	0.34	-	390,528
Aug 13, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	300,151
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