S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Carnaby Resources Limited (CNB)
Carnaby Resources Limited (CNB) Historical

CNB Carnaby Resources Limited

0.67

-0.005 (-0.74%)

May 10 2024 - Closed

Delayed by 20 minutes

CNB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.67	-0.005	-0.74%	0.675	0.68	0.64	454,421
May 09 2024	0.675	-0.025	-3.57%	0.71	0.72	0.67	221,000
May 08 2024	0.70	0.00	0.00%	0.70	0.72	0.70	166,780
May 07 2024	0.70	0.025	3.70%	0.69	0.75	0.675	614,031
May 06 2024	0.675	0.025	3.85%	0.65	0.68	0.65	95,225
May 03 2024	0.65	-0.035	-5.11%	0.70	0.70	0.645	216,671
May 02 2024	0.685	0.015	2.24%	0.68	0.685	0.64	350,920
May 01 2024	0.67	-0.06	-8.22%	0.70	0.70	0.66	343,010
Apr 30 2024	0.73	0.085	13.18%	0.64	0.74	0.635	744,705
Apr 29 2024	0.645	0.025	4.03%	0.62	0.675	0.62	636,214
Apr 26 2024	0.62	0.035	5.98%	0.585	0.645	0.585	266,707
Apr 24 2024	0.585	0.005	0.86%	0.59	0.59	0.58	96,674
Apr 23 2024	0.58	-0.025	-4.13%	0.59	0.60	0.58	222,739
Apr 22 2024	0.605	0.00	0.00%	0.605	0.605	0.595	242,977
Apr 19 2024	0.605	0.01	1.68%	0.59	0.615	0.585	266,949
Apr 18 2024	0.595	0.015	2.59%	0.585	0.605	0.575	204,351
Apr 17 2024	0.58	0.03	5.45%	0.57	0.58	0.54	151,264
Apr 16 2024	0.55	-0.06	-9.84%	0.61	0.61	0.55	558,094
Apr 15 2024	0.61	-0.01	-1.61%	0.62	0.62	0.60	125,336
Apr 12 2024	0.62	0.01	1.64%	0.62	0.62	0.605	58,950
Apr 11 2024	0.61	-0.025	-3.94%	0.63	0.64	0.605	167,449
Apr 10 2024	0.635	-0.005	-0.78%	0.645	0.655	0.63	245,259
Apr 09 2024	0.64	0.03	4.92%	0.63	0.64	0.615	258,756
Apr 08 2024	0.61	-0.01	-1.61%	0.63	0.63	0.605	124,698
Apr 05 2024	0.62	-0.005	-0.80%	0.615	0.635	0.605	134,507
Apr 04 2024	0.625	0.05	8.70%	0.60	0.625	0.57	365,748
Apr 03 2024	0.575	-0.04	-6.50%	0.62	0.62	0.57	449,956
Apr 02 2024	0.615	0.025	4.24%	0.605	0.625	0.58	338,861
Mar 28 2024	0.59	-0.01	-1.67%	0.615	0.64	0.59	342,262
Mar 27 2024	0.60	-0.025	-4.00%	0.625	0.64	0.585	347,270
Mar 26 2024	0.625	-0.03	-4.58%	0.66	0.66	0.61	372,869
Mar 25 2024	0.655	0.04	6.50%	0.62	0.685	0.60	685,397
Mar 22 2024	0.615	0.05	8.85%	0.575	0.615	0.56	729,946
Mar 21 2024	0.565	0.015	2.73%	0.55	0.57	0.545	288,938
Mar 20 2024	0.55	-0.01	-1.79%	0.57	0.57	0.545	107,871
Mar 19 2024	0.56	-0.02	-3.45%	0.59	0.59	0.545	714,018
Mar 18 2024	0.58	0.07	13.73%	0.54	0.585	0.535	1,230,653
Mar 15 2024	0.51	-0.02	-3.77%	0.53	0.53	0.49	253,695
Mar 14 2024	0.53	0.065	13.98%	0.48	0.53	0.48	846,832
Mar 13 2024	0.465	-0.01	-2.11%	0.48	0.48	0.465	112,659
Mar 12 2024	0.475	0.00	0.00%	0.47	0.485	0.455	140,836
Mar 11 2024	0.475	0.03	6.74%	0.44	0.485	0.435	340,088
Mar 07 2024	0.445	-0.015	-3.26%	0.465	0.49	0.435	328,462
Mar 06 2024	0.46	-0.01	-2.13%	0.48	0.50	0.46	344,122
Mar 05 2024	0.47	-0.02	-4.08%	0.48	0.49	0.465	166,239
Mar 04 2024	0.49	-0.035	-6.67%	0.535	0.535	0.48	247,990
Mar 03 2024	0.525	0.05	10.53%	0.465	0.535	0.465	434,633
Feb 29 2024	0.475	0.025	5.56%	0.44	0.475	0.44	612,364
Feb 28 2024	0.45	0.02	4.65%	0.425	0.45	0.41	659,739
Feb 27 2024	0.43	-0.05	-10.42%	0.475	0.475	0.41	1,580,272
Feb 26 2024	0.48	-0.05	-9.43%	0.53	0.53	0.475	416,484
Feb 25 2024	0.53	-0.045	-7.83%	0.57	0.575	0.525	645,893
Feb 22 2024	0.575	-0.02	-3.36%	0.60	0.60	0.57	186,951
Feb 21 2024	0.595	-0.015	-2.46%	0.59	0.605	0.585	22,657
Feb 20 2024	0.61	-0.015	-2.40%	0.605	0.615	0.58	140,017
Feb 19 2024	0.625	-0.01	-1.57%	0.64	0.64	0.605	85,165
Feb 18 2024	0.635	0.025	4.10%	0.605	0.70	0.605	368,398
Feb 15 2024	0.61	0.045	7.96%	0.58	0.61	0.56	271,777
Feb 14 2024	0.565	-0.015	-2.59%	0.58	0.58	0.56	159,005
Feb 13 2024	0.58	-0.02	-3.33%	0.595	0.595	0.565	254,641
Feb 12 2024	0.60	-0.01	-1.64%	0.62	0.62	0.59	314,924
Feb 11 2024	0.61	-0.025	-3.94%	0.625	0.625	0.60	209,581

Carnaby Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions