Carnaby Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.01	1.01	0.98	0.98	0.98	-0.51%	995,250
Sep 3, 2026	0.97	0.99	0.96	0.99	0.99	2.60%	528,934
Sep 2, 2026	0.95	0.96	0.93	0.96	0.96	-2.04%	839,867
Sep 1, 2026	0.97	0.98	0.96	0.98	0.98	1.55%	1,152,921
Aug 31, 2026	0.98	0.98	0.95	0.97	0.97	-4.46%	2,060,476
Aug 28, 2026	1.01	1.02	1.00	1.01	1.01	-0.49%	2,303,081
Aug 27, 2026	1.02	1.02	0.99	1.02	1.02	-1.93%	2,034,224
Aug 26, 2026	1.05	1.06	1.03	1.04	1.04	-	2,819,100
Aug 25, 2026	1.01	1.05	1.01	1.04	1.04	2.48%	2,608,309
Aug 24, 2026	1.00	1.02	0.99	1.01	1.01	1.51%	4,456,266
Aug 21, 2026	0.98	1.01	0.98	1.00	1.00	1.53%	3,565,246
Aug 20, 2026	0.92	0.99	0.92	0.98	0.98	12.64%	7,642,549
Aug 19, 2026	0.85	0.90	0.82	0.87	0.87	-0.57%	3,322,540
Aug 18, 2026	0.90	0.91	0.88	0.88	0.88	-3.31%	1,332,109
Aug 17, 2026	0.87	0.91	0.87	0.91	0.91	4.62%	2,102,869
Aug 14, 2026	0.89	0.89	0.86	0.87	0.87	-3.35%	1,088,021
Aug 13, 2026	0.91	0.93	0.89	0.90	0.90	-1.10%	1,605,978
Aug 12, 2026	0.89	0.93	0.89	0.91	0.91	1.69%	1,376,636
Aug 11, 2026	0.90	0.92	0.89	0.89	0.89	-1.66%	3,256,827
Aug 10, 2026	0.90	0.91	0.88	0.91	0.91	4.02%	3,771,151
Aug 7, 2026	0.85	0.88	0.85	0.87	0.87	2.96%	2,834,502
Aug 6, 2026	0.85	0.88	0.85	0.85	0.85	3.68%	6,546,442
Aug 5, 2026	0.77	0.82	0.77	0.82	0.82	6.54%	7,233,001
Aug 4, 2026	0.76	0.78	0.75	0.77	0.77	1.32%	5,568,998
Aug 3, 2026	0.74	0.76	0.74	0.76	0.76	2.03%	4,828,537
Jul 31, 2026	0.75	0.77	0.74	0.74	0.74	1.37%	6,793,394
Jul 30, 2026	0.75	0.76	0.73	0.73	0.73	-3.95%	7,610,562
Jul 29, 2026	0.75	0.77	0.75	0.76	0.76	2.01%	5,730,550
Jul 28, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	6,863,264
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