Carnaby Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.59	0.59	0.54	0.54	0.54	-8.47%	1,156,571
May 15, 2026	0.62	0.63	0.58	0.59	0.59	-4.84%	1,180,891
May 14, 2026	0.59	0.65	0.58	0.62	0.62	12.73%	5,166,641
May 13, 2026	0.53	0.55	0.52	0.55	0.55	1.85%	1,299,901
May 12, 2026	0.53	0.56	0.51	0.54	0.54	4.85%	1,196,649
May 11, 2026	0.47	0.52	0.47	0.52	0.52	8.42%	566,450
May 8, 2026	0.47	0.49	0.47	0.48	0.48	-	252,318
May 7, 2026	0.47	0.49	0.46	0.48	0.48	4.40%	605,456
May 6, 2026	0.43	0.46	0.42	0.46	0.46	7.06%	412,167
May 5, 2026	0.46	0.46	0.43	0.43	0.43	-6.59%	502,461
May 4, 2026	0.48	0.48	0.45	0.46	0.46	-5.21%	411,975
May 1, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	643,959
Apr 30, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	849,429
Apr 29, 2026	0.48	0.49	0.47	0.47	0.47	-3.09%	386,343
Apr 28, 2026	0.55	0.55	0.48	0.49	0.49	-12.61%	816,147
Apr 27, 2026	0.51	0.56	0.51	0.56	0.56	6.73%	921,094
Apr 24, 2026	0.49	0.53	0.49	0.52	0.52	6.12%	1,055,192
Apr 23, 2026	0.48	0.52	0.48	0.49	0.49	5.38%	804,589
Apr 22, 2026	0.49	0.50	0.47	0.47	0.47	-6.06%	406,027
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	-	243,872
Apr 20, 2026	0.46	0.51	0.46	0.50	0.50	6.45%	1,309,453
Apr 17, 2026	0.47	0.48	0.46	0.47	0.47	-2.11%	575,332
Apr 16, 2026	0.45	0.48	0.45	0.48	0.48	4.40%	495,446
Apr 15, 2026	0.45	0.46	0.44	0.46	0.46	4.60%	215,231
Apr 14, 2026	0.44	0.45	0.43	0.44	0.44	1.16%	269,682
Apr 13, 2026	0.46	0.46	0.42	0.43	0.43	-9.47%	462,736
Apr 10, 2026	0.45	0.48	0.45	0.48	0.48	1.06%	193,510
Apr 9, 2026	0.47	0.48	0.44	0.47	0.47	-	447,410
Apr 8, 2026	0.46	0.49	0.46	0.47	0.47	6.82%	751,305
Apr 7, 2026	0.43	0.44	0.43	0.44	0.44	3.53%	240,995
Apr 2, 2026	0.45	0.46	0.42	0.43	0.43	-5.56%	5,677,466
Apr 1, 2026	0.44	0.45	0.43	0.45	0.45	12.50%	728,585
Mar 31, 2026	0.39	0.42	0.39	0.40	0.40	-	558,168
Mar 30, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	328,918
Mar 27, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	247,543
Mar 26, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	544,978
Mar 25, 2026	0.40	0.44	0.39	0.44	0.44	20.55%	2,292,958
Mar 24, 2026	0.36	0.38	0.36	0.37	0.37	7.35%	688,258
Mar 23, 2026	0.36	0.38	0.34	0.34	0.34	-9.33%	1,245,576
Mar 20, 2026	0.37	0.40	0.36	0.38	0.38	-3.85%	1,515,515
Mar 19, 2026	0.43	0.43	0.38	0.39	0.39	-14.29%	1,788,542
Mar 18, 2026	0.46	0.46	0.43	0.46	0.46	-	282,993
Mar 17, 2026	0.49	0.49	0.44	0.46	0.46	-2.15%	495,998
Mar 16, 2026	0.44	0.48	0.43	0.47	0.47	12.05%	1,678,470