Carnaby Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.47	0.47	0.42	0.44	0.44	-6.38%	1,400,732
Feb 5, 2026	0.51	0.51	0.47	0.47	0.47	-7.84%	582,386
Feb 4, 2026	0.50	0.52	0.49	0.51	0.51	4.08%	433,558
Feb 3, 2026	0.47	0.49	0.46	0.49	0.49	5.38%	246,946
Feb 2, 2026	0.47	0.48	0.44	0.47	0.47	-4.12%	708,517
Jan 30, 2026	0.53	0.54	0.47	0.49	0.49	-8.49%	1,761,921
Jan 29, 2026	0.53	0.54	0.50	0.53	0.53	-	1,147,823
Jan 28, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	654,162
Jan 27, 2026	0.52	0.57	0.52	0.55	0.55	5.83%	2,000,481
Jan 23, 2026	0.52	0.53	0.50	0.52	0.52	-	787,079
Jan 22, 2026	0.56	0.56	0.52	0.52	0.52	-7.21%	1,365,378
Jan 21, 2026	0.56	0.57	0.55	0.56	0.56	-1.77%	883,631
Jan 20, 2026	0.59	0.59	0.55	0.57	0.57	-4.24%	1,060,815
Jan 19, 2026	0.57	0.59	0.56	0.59	0.59	5.36%	921,321
Jan 16, 2026	0.56	0.58	0.56	0.56	0.56	3.70%	548,811
Jan 15, 2026	0.55	0.59	0.54	0.54	0.54	0.93%	1,143,774
Jan 14, 2026	0.55	0.56	0.52	0.54	0.54	-0.93%	682,185
Jan 13, 2026	0.53	0.57	0.53	0.54	0.54	2.86%	411,814
Jan 12, 2026	0.54	0.56	0.52	0.53	0.53	-2.78%	459,329
Jan 9, 2026	0.54	0.55	0.52	0.54	0.54	-	352,414
Jan 8, 2026	0.55	0.57	0.54	0.54	0.54	-1.82%	297,276
Jan 7, 2026	0.57	0.58	0.54	0.55	0.55	-1.79%	929,204
Jan 6, 2026	0.51	0.59	0.50	0.56	0.56	15.46%	1,379,671
Jan 5, 2026	0.49	0.52	0.49	0.49	0.49	-1.02%	925,789
Jan 2, 2026	0.47	0.49	0.45	0.49	0.49	8.89%	575,442
Dec 31, 2025	0.46	0.46	0.45	0.45	0.45	-	67,854
Dec 30, 2025	0.45	0.46	0.43	0.45	0.45	-1.10%	366,859
Dec 29, 2025	0.45	0.47	0.44	0.46	0.46	2.25%	529,910
Dec 24, 2025	0.43	0.45	0.42	0.45	0.45	4.71%	426,890
Dec 23, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	239,789
Dec 22, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	126,885
Dec 19, 2025	0.44	0.44	0.42	0.42	0.42	-5.68%	178,390
Dec 18, 2025	0.43	0.44	0.41	0.44	0.44	7.32%	1,644,311
Dec 17, 2025	0.41	0.42	0.40	0.41	0.41	1.23%	438,778
Dec 16, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	295,550
Dec 15, 2025	0.44	0.45	0.41	0.42	0.42	-1.18%	560,441
Dec 12, 2025	0.40	0.43	0.40	0.43	0.43	11.84%	1,047,385
Dec 11, 2025	0.39	0.41	0.38	0.38	0.38	-1.30%	447,897
Dec 10, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	297,519
Dec 9, 2025	0.39	0.40	0.36	0.38	0.38	-5.06%	515,024
Dec 8, 2025	0.42	0.42	0.38	0.40	0.40	-4.82%	529,935
Dec 5, 2025	0.41	0.43	0.40	0.42	0.42	1.22%	1,029,008
Dec 4, 2025	0.41	0.42	0.38	0.41	0.41	6.49%	1,129,183
Dec 3, 2025	0.38	0.40	0.37	0.39	0.39	4.05%	414,300
Dec 2, 2025	0.38	0.39	0.37	0.37	0.37	-	31,796
Dec 1, 2025	0.40	0.40	0.37	0.37	0.37	-5.13%	436,965
Nov 28, 2025	0.37	0.39	0.37	0.39	0.39	2.63%	111,007
Nov 27, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	511,317
Nov 26, 2025	0.37	0.38	0.35	0.37	0.37	-	1,020,755
Nov 25, 2025	0.38	0.38	0.36	0.37	0.37	1.37%	584,897