Carnaby Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.76	0.76	0.74	0.74	-	-1.99%	2,771,151
Jul 27, 2026	0.75	0.80	0.74	0.76	0.76	57.29%	24,990,430
Jul 24, 2026	0.50	0.50	0.47	0.48	0.48	-5.88%	590,890
Jul 23, 2026	0.51	0.52	0.50	0.51	0.51	0.99%	336,328
Jul 22, 2026	0.51	0.52	0.51	0.51	0.51	2.02%	460,160
Jul 21, 2026	0.49	0.51	0.48	0.50	0.50	1.02%	263,538
Jul 20, 2026	0.49	0.50	0.48	0.49	0.49	-	503,286
Jul 17, 2026	0.54	0.54	0.49	0.49	0.49	-8.41%	920,142
Jul 16, 2026	0.54	0.55	0.54	0.54	0.54	-	131,771
Jul 15, 2026	0.54	0.56	0.54	0.54	0.54	0.94%	179,210
Jul 14, 2026	0.53	0.54	0.52	0.53	0.53	-0.93%	295,507
Jul 13, 2026	0.56	0.56	0.52	0.54	0.54	-4.46%	665,501
Jul 10, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	691,297
Jul 9, 2026	0.54	0.54	0.53	0.54	0.54	-	223,791
Jul 8, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	746,913
Jul 7, 2026	0.62	0.62	0.55	0.56	0.56	-7.44%	961,590
Jul 6, 2026	0.60	0.62	0.59	0.61	0.61	0.83%	401,639
Jul 3, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	167,445
Jul 2, 2026	0.61	0.61	0.58	0.60	0.60	-	205,274
Jul 1, 2026	0.59	0.62	0.58	0.60	0.60	1.71%	610,475
Jun 30, 2026	0.59	0.60	0.58	0.59	0.59	0.86%	242,600
Jun 29, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	775,084
Jun 26, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	511,085
Jun 25, 2026	0.61	0.61	0.57	0.59	0.59	-0.84%	766,769
Jun 24, 2026	0.59	0.61	0.58	0.60	0.60	-	1,137,901
Jun 23, 2026	0.64	0.64	0.60	0.60	0.60	-6.30%	567,584
Jun 22, 2026	0.64	0.67	0.63	0.64	0.64	-2.31%	1,220,087
Jun 19, 2026	0.69	0.69	0.65	0.65	0.65	-1.52%	474,087
Jun 18, 2026	0.70	0.70	0.66	0.66	0.66	-7.04%	973,674
Jun 17, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	593,706
Jun 16, 2026	0.71	0.73	0.68	0.69	0.69	-1.43%	588,801
Jun 15, 2026	0.65	0.70	0.65	0.70	0.70	9.37%	1,272,207
Jun 12, 2026	0.65	0.66	0.64	0.64	0.64	1.59%	533,153
Jun 11, 2026	0.60	0.63	0.58	0.63	0.63	4.13%	1,253,370
Jun 10, 2026	0.65	0.65	0.60	0.61	0.61	-5.47%	818,904
Jun 9, 2026	0.65	0.65	0.62	0.64	0.64	-4.48%	993,053
Jun 5, 2026	0.71	0.71	0.67	0.67	0.67	-5.63%	588,053
Jun 4, 2026	0.74	0.74	0.69	0.71	0.71	-2.07%	443,462
Jun 3, 2026	0.76	0.76	0.72	0.73	0.73	-3.33%	1,181,498
Jun 2, 2026	0.72	0.80	0.72	0.75	0.75	8.70%	3,177,714
Jun 1, 2026	0.77	0.79	0.69	0.69	0.69	-5.48%	1,662,596
May 29, 2026	0.66	0.75	0.66	0.73	0.73	11.45%	2,288,362
May 28, 2026	0.67	0.69	0.64	0.66	0.66	-4.38%	688,396
May 27, 2026	0.69	0.71	0.67	0.69	0.69	-1.44%	810,201
May 26, 2026	0.63	0.72	0.63	0.70	0.70	8.59%	2,749,689
May 25, 2026	0.58	0.64	0.57	0.64	0.64	16.36%	1,863,611
May 22, 2026	0.57	0.57	0.55	0.55	0.55	-	450,922
May 21, 2026	0.56	0.58	0.55	0.55	0.55	5.77%	1,342,306
May 20, 2026	0.52	0.52	0.50	0.52	0.52	-1.89%	723,570
May 19, 2026	0.55	0.55	0.51	0.53	0.53	-1.85%	1,252,381