Carnaby Resources Ltd. CNB

ASX · Australia · Non-Energy Minerals

AUD 0.8750-0.01 (-0.57%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.88	-0.57%	AUD 0.88	AUD 0.88	AUD 0.87	382.77K
2026-10-01	AUD 0.88	-4.35%	AUD 0.90	AUD 0.90	AUD 0.86	1.23M
2026-09-30	AUD 0.92	+3.95%	AUD 0.88	AUD 0.92	AUD 0.88	313.20K
2026-09-29	AUD 0.88	-0.56%	AUD 0.89	AUD 0.89	AUD 0.88	138.87K
2026-09-28	AUD 0.89	-3.78%	AUD 0.92	AUD 0.93	AUD 0.89	773.60K
2026-09-25	AUD 0.93	0.00%	AUD 0.92	AUD 0.93	AUD 0.91	611.46K
2026-09-24	AUD 0.93	-2.12%	AUD 0.92	AUD 0.93	AUD 0.90	1.03M
2026-09-23	AUD 0.94	+2.16%	AUD 0.94	AUD 0.95	AUD 0.93	504.12K
2026-09-22	AUD 0.93	+0.54%	AUD 0.91	AUD 0.93	AUD 0.90	959.04K
2026-09-21	AUD 0.92	-4.66%	AUD 0.95	AUD 0.95	AUD 0.90	835.91K
2026-09-18	AUD 0.96	+12.21%	AUD 0.89	AUD 0.96	AUD 0.89	1.71M
2026-09-17	AUD 0.86	-3.37%	AUD 0.87	AUD 0.88	AUD 0.86	213.48K
2026-09-16	AUD 0.89	+2.89%	AUD 0.87	AUD 0.89	AUD 0.85	637.49K
2026-09-15	AUD 0.87	-1.14%	AUD 0.86	AUD 0.88	AUD 0.86	478.28K
2026-09-14	AUD 0.88	-7.41%	AUD 0.94	AUD 0.94	AUD 0.88	655.61K
2026-09-11	AUD 0.94	-3.08%	AUD 0.92	AUD 0.94	AUD 0.90	796.83K
2026-09-10	AUD 0.98	+1.04%	AUD 0.94	AUD 0.98	AUD 0.94	568.23K
2026-09-09	AUD 0.96	+0.52%	AUD 0.94	AUD 0.98	AUD 0.94	412.18K
2026-09-08	AUD 0.96	-1.54%	AUD 0.96	AUD 1.00	AUD 0.96	724.70K
2026-09-07	AUD 0.98	-0.51%	AUD 0.98	AUD 1.00	AUD 0.97	625.87K
2026-09-04	AUD 0.98	-0.51%	AUD 1.00	AUD 1.00	AUD 0.98	995.25K
2026-09-03	AUD 0.99	+2.60%	AUD 0.97	AUD 0.99	AUD 0.96	528.93K
2026-09-02	AUD 0.96	-2.04%	AUD 0.94	AUD 0.96	AUD 0.93	839.87K
2026-09-01	AUD 0.98	+1.55%	AUD 0.96	AUD 0.98	AUD 0.96	1.15M
2026-08-31	AUD 0.96	-4.46%	AUD 0.98	AUD 0.98	AUD 0.94	2.06M
2026-08-28	AUD 1.01	-0.49%	AUD 1.01	AUD 1.02	AUD 1.00	2.30M
2026-08-27	AUD 1.01	-1.93%	AUD 1.02	AUD 1.02	AUD 0.99	2.03M
2026-08-26	AUD 1.03	0.00%	AUD 1.04	AUD 1.06	AUD 1.02	2.82M
2026-08-25	AUD 1.03	+2.48%	AUD 1.01	AUD 1.04	AUD 1.01	2.61M
2026-08-24	AUD 1.01	+1.51%	AUD 1.00	AUD 1.02	AUD 0.99	4.46M
2026-08-21	AUD 1.00	+1.53%	AUD 0.98	AUD 1.00	AUD 0.98	3.57M
2026-08-20	AUD 0.98	+12.64%	AUD 0.92	AUD 0.99	AUD 0.92	7.64M
2026-08-19	AUD 0.87	-0.57%	AUD 0.85	AUD 0.90	AUD 0.82	3.32M
2026-08-18	AUD 0.88	-3.31%	AUD 0.90	AUD 0.91	AUD 0.88	1.33M
2026-08-17	AUD 0.90	+4.62%	AUD 0.87	AUD 0.90	AUD 0.87	2.10M
2026-08-14	AUD 0.87	-3.35%	AUD 0.89	AUD 0.89	AUD 0.86	1.09M
2026-08-13	AUD 0.89	-1.10%	AUD 0.90	AUD 0.93	AUD 0.89	1.61M
2026-08-12	AUD 0.90	+1.69%	AUD 0.89	AUD 0.93	AUD 0.89	1.38M
2026-08-11	AUD 0.89	-1.66%	AUD 0.90	AUD 0.92	AUD 0.89	3.26M
2026-08-10	AUD 0.90	+4.02%	AUD 0.89	AUD 0.91	AUD 0.88	3.77M
2026-08-07	AUD 0.87	+2.96%	AUD 0.85	AUD 0.88	AUD 0.85	2.83M
2026-08-06	AUD 0.85	+3.68%	AUD 0.85	AUD 0.88	AUD 0.85	6.55M
2026-08-05	AUD 0.81	+6.54%	AUD 0.77	AUD 0.82	AUD 0.77	7.23M
2026-08-04	AUD 0.76	+1.32%	AUD 0.75	AUD 0.77	AUD 0.75	5.57M
2026-08-03	AUD 0.75	+2.03%	AUD 0.74	AUD 0.75	AUD 0.74	4.83M
2026-07-31	AUD 0.74	+1.37%	AUD 0.75	AUD 0.76	AUD 0.74	6.79M
2026-07-30	AUD 0.73	-3.95%	AUD 0.75	AUD 0.76	AUD 0.73	7.61M
2026-07-29	AUD 0.76	+2.01%	AUD 0.75	AUD 0.76	AUD 0.75	5.73M
2026-07-28	AUD 0.75	-1.32%	AUD 0.75	AUD 0.76	AUD 0.74	6.86M
2026-07-27	AUD 0.75	+57.29%	AUD 0.75	AUD 0.80	AUD 0.74	24.99M
2026-07-24	AUD 0.48	-5.88%	AUD 0.50	AUD 0.50	AUD 0.47	590.89K
2026-07-23	AUD 0.51	+0.99%	AUD 0.50	AUD 0.51	AUD 0.50	336.33K
2026-07-22	AUD 0.50	+2.02%	AUD 0.50	AUD 0.52	AUD 0.50	460.16K
2026-07-21	AUD 0.50	+1.02%	AUD 0.49	AUD 0.50	AUD 0.48	263.54K
2026-07-20	AUD 0.49	0.00%	AUD 0.49	AUD 0.50	AUD 0.48	503.29K
2026-07-17	AUD 0.49	-8.41%	AUD 0.54	AUD 0.54	AUD 0.49	920.14K
2026-07-16	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	131.77K
2026-07-15	AUD 0.54	+0.94%	AUD 0.54	AUD 0.56	AUD 0.54	179.21K
2026-07-14	AUD 0.53	-0.93%	AUD 0.53	AUD 0.54	AUD 0.52	295.51K
2026-07-13	AUD 0.54	-4.46%	AUD 0.56	AUD 0.56	AUD 0.51	665.50K
2026-07-10	AUD 0.56	+3.70%	AUD 0.54	AUD 0.56	AUD 0.54	691.30K
2026-07-09	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.52	223.79K
2026-07-08	AUD 0.54	-3.57%	AUD 0.56	AUD 0.56	AUD 0.52	746.91K
2026-07-07	AUD 0.56	-7.44%	AUD 0.62	AUD 0.62	AUD 0.55	961.59K
2026-07-06	AUD 0.61	+0.83%	AUD 0.60	AUD 0.62	AUD 0.59	401.64K
2026-07-03	AUD 0.60	+0.84%	AUD 0.60	AUD 0.60	AUD 0.58	167.45K
2026-07-02	AUD 0.60	0.00%	AUD 0.61	AUD 0.61	AUD 0.57	205.27K
2026-07-01	AUD 0.60	+1.71%	AUD 0.58	AUD 0.62	AUD 0.57	610.48K
2026-06-30	AUD 0.58	+0.86%	AUD 0.58	AUD 0.60	AUD 0.58	242.60K
2026-06-29	AUD 0.58	+1.75%	AUD 0.56	AUD 0.60	AUD 0.56	775.08K
2026-06-26	AUD 0.57	-3.39%	AUD 0.60	AUD 0.60	AUD 0.57	511.09K
2026-06-25	AUD 0.59	-0.84%	AUD 0.61	AUD 0.61	AUD 0.57	766.77K
2026-06-24	AUD 0.60	0.00%	AUD 0.58	AUD 0.61	AUD 0.57	1.14M
2026-06-23	AUD 0.60	-6.30%	AUD 0.63	AUD 0.63	AUD 0.60	567.58K
2026-06-22	AUD 0.63	-2.31%	AUD 0.64	AUD 0.67	AUD 0.63	1.22M
2026-06-19	AUD 0.65	-1.52%	AUD 0.69	AUD 0.69	AUD 0.64	474.09K
2026-06-18	AUD 0.66	-7.04%	AUD 0.70	AUD 0.70	AUD 0.66	973.67K
2026-06-17	AUD 0.71	+2.90%	AUD 0.69	AUD 0.71	AUD 0.69	593.71K
2026-06-16	AUD 0.69	-1.43%	AUD 0.71	AUD 0.73	AUD 0.68	588.80K
2026-06-15	AUD 0.70	+9.38%	AUD 0.65	AUD 0.70	AUD 0.64	1.27M
2026-06-12	AUD 0.64	+1.59%	AUD 0.64	AUD 0.66	AUD 0.64	533.15K
2026-06-11	AUD 0.63	+4.13%	AUD 0.60	AUD 0.63	AUD 0.57	1.25M
2026-06-10	AUD 0.61	-5.47%	AUD 0.65	AUD 0.65	AUD 0.60	818.90K
2026-06-09	AUD 0.64	-4.48%	AUD 0.64	AUD 0.65	AUD 0.62	993.05K
2026-06-05	AUD 0.67	-5.63%	AUD 0.71	AUD 0.71	AUD 0.67	588.05K
2026-06-04	AUD 0.71	-2.07%	AUD 0.74	AUD 0.74	AUD 0.69	443.46K
2026-06-03	AUD 0.73	-3.33%	AUD 0.75	AUD 0.75	AUD 0.72	1.18M
2026-06-02	AUD 0.75	+8.70%	AUD 0.72	AUD 0.80	AUD 0.71	3.18M
2026-06-01	AUD 0.69	-5.48%	AUD 0.77	AUD 0.79	AUD 0.69	1.66M
2026-05-29	AUD 0.73	+11.45%	AUD 0.66	AUD 0.75	AUD 0.66	2.29M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.88	-0.57%	AUD 0.88	AUD 0.88	AUD 0.87	382.77K
2026-10-01	AUD 0.88	-4.35%	AUD 0.90	AUD 0.90	AUD 0.86	1.23M
2026-09-30	AUD 0.92	+3.95%	AUD 0.88	AUD 0.92	AUD 0.88	313.20K
2026-09-29	AUD 0.88	-0.56%	AUD 0.89	AUD 0.89	AUD 0.88	138.87K
2026-09-28	AUD 0.89	-3.78%	AUD 0.92	AUD 0.93	AUD 0.89	773.60K
2026-09-25	AUD 0.93	0.00%	AUD 0.92	AUD 0.93	AUD 0.91	611.46K
2026-09-24	AUD 0.93	-2.12%	AUD 0.92	AUD 0.93	AUD 0.90	1.03M
2026-09-23	AUD 0.94	+2.16%	AUD 0.94	AUD 0.95	AUD 0.93	504.12K
2026-09-22	AUD 0.93	+0.54%	AUD 0.91	AUD 0.93	AUD 0.90	959.04K
2026-09-21	AUD 0.92	-4.66%	AUD 0.95	AUD 0.95	AUD 0.90	835.91K
2026-09-18	AUD 0.96	+12.21%	AUD 0.89	AUD 0.96	AUD 0.89	1.71M
2026-09-17	AUD 0.86	-3.37%	AUD 0.87	AUD 0.88	AUD 0.86	213.48K
2026-09-16	AUD 0.89	+2.89%	AUD 0.87	AUD 0.89	AUD 0.85	637.49K
2026-09-15	AUD 0.87	-1.14%	AUD 0.86	AUD 0.88	AUD 0.86	478.28K
2026-09-14	AUD 0.88	-7.41%	AUD 0.94	AUD 0.94	AUD 0.88	655.61K
2026-09-11	AUD 0.94	-3.08%	AUD 0.92	AUD 0.94	AUD 0.90	796.83K
2026-09-10	AUD 0.98	+1.04%	AUD 0.94	AUD 0.98	AUD 0.94	568.23K
2026-09-09	AUD 0.96	+0.52%	AUD 0.94	AUD 0.98	AUD 0.94	412.18K
2026-09-08	AUD 0.96	-1.54%	AUD 0.96	AUD 1.00	AUD 0.96	724.70K
2026-09-07	AUD 0.98	-0.51%	AUD 0.98	AUD 1.00	AUD 0.97	625.87K
2026-09-04	AUD 0.98	-0.51%	AUD 1.00	AUD 1.00	AUD 0.98	995.25K
2026-09-03	AUD 0.99	+2.60%	AUD 0.97	AUD 0.99	AUD 0.96	528.93K
2026-09-02	AUD 0.96	-2.04%	AUD 0.94	AUD 0.96	AUD 0.93	839.87K
2026-09-01	AUD 0.98	+1.55%	AUD 0.96	AUD 0.98	AUD 0.96	1.15M
2026-08-31	AUD 0.96	-4.46%	AUD 0.98	AUD 0.98	AUD 0.94	2.06M
2026-08-28	AUD 1.01	-0.49%	AUD 1.01	AUD 1.02	AUD 1.00	2.30M
2026-08-27	AUD 1.01	-1.93%	AUD 1.02	AUD 1.02	AUD 0.99	2.03M
2026-08-26	AUD 1.03	0.00%	AUD 1.04	AUD 1.06	AUD 1.02	2.82M
2026-08-25	AUD 1.03	+2.48%	AUD 1.01	AUD 1.04	AUD 1.01	2.61M
2026-08-24	AUD 1.01	+1.51%	AUD 1.00	AUD 1.02	AUD 0.99	4.46M
2026-08-21	AUD 1.00	+1.53%	AUD 0.98	AUD 1.00	AUD 0.98	3.57M
2026-08-20	AUD 0.98	+12.64%	AUD 0.92	AUD 0.99	AUD 0.92	7.64M
2026-08-19	AUD 0.87	-0.57%	AUD 0.85	AUD 0.90	AUD 0.82	3.32M
2026-08-18	AUD 0.88	-3.31%	AUD 0.90	AUD 0.91	AUD 0.88	1.33M
2026-08-17	AUD 0.90	+4.62%	AUD 0.87	AUD 0.90	AUD 0.87	2.10M
2026-08-14	AUD 0.87	-3.35%	AUD 0.89	AUD 0.89	AUD 0.86	1.09M
2026-08-13	AUD 0.89	-1.10%	AUD 0.90	AUD 0.93	AUD 0.89	1.61M
2026-08-12	AUD 0.90	+1.69%	AUD 0.89	AUD 0.93	AUD 0.89	1.38M
2026-08-11	AUD 0.89	-1.66%	AUD 0.90	AUD 0.92	AUD 0.89	3.26M
2026-08-10	AUD 0.90	+4.02%	AUD 0.89	AUD 0.91	AUD 0.88	3.77M
2026-08-07	AUD 0.87	+2.96%	AUD 0.85	AUD 0.88	AUD 0.85	2.83M
2026-08-06	AUD 0.85	+3.68%	AUD 0.85	AUD 0.88	AUD 0.85	6.55M
2026-08-05	AUD 0.81	+6.54%	AUD 0.77	AUD 0.82	AUD 0.77	7.23M
2026-08-04	AUD 0.76	+1.32%	AUD 0.75	AUD 0.77	AUD 0.75	5.57M
2026-08-03	AUD 0.75	+2.03%	AUD 0.74	AUD 0.75	AUD 0.74	4.83M
2026-07-31	AUD 0.74	+1.37%	AUD 0.75	AUD 0.76	AUD 0.74	6.79M
2026-07-30	AUD 0.73	-3.95%	AUD 0.75	AUD 0.76	AUD 0.73	7.61M
2026-07-29	AUD 0.76	+2.01%	AUD 0.75	AUD 0.76	AUD 0.75	5.73M
2026-07-28	AUD 0.75	-1.32%	AUD 0.75	AUD 0.76	AUD 0.74	6.86M
2026-07-27	AUD 0.75	+57.29%	AUD 0.75	AUD 0.80	AUD 0.74	24.99M
2026-07-24	AUD 0.48	-5.88%	AUD 0.50	AUD 0.50	AUD 0.47	590.89K
2026-07-23	AUD 0.51	+0.99%	AUD 0.50	AUD 0.51	AUD 0.50	336.33K
2026-07-22	AUD 0.50	+2.02%	AUD 0.50	AUD 0.52	AUD 0.50	460.16K
2026-07-21	AUD 0.50	+1.02%	AUD 0.49	AUD 0.50	AUD 0.48	263.54K
2026-07-20	AUD 0.49	0.00%	AUD 0.49	AUD 0.50	AUD 0.48	503.29K
2026-07-17	AUD 0.49	-8.41%	AUD 0.54	AUD 0.54	AUD 0.49	920.14K
2026-07-16	AUD 0.54	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	131.77K
2026-07-15	AUD 0.54	+0.94%	AUD 0.54	AUD 0.56	AUD 0.54	179.21K
2026-07-14	AUD 0.53	-0.93%	AUD 0.53	AUD 0.54	AUD 0.52	295.51K
2026-07-13	AUD 0.54	-4.46%	AUD 0.56	AUD 0.56	AUD 0.51	665.50K
2026-07-10	AUD 0.56	+3.70%	AUD 0.54	AUD 0.56	AUD 0.54	691.30K
2026-07-09	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.52	223.79K
2026-07-08	AUD 0.54	-3.57%	AUD 0.56	AUD 0.56	AUD 0.52	746.91K
2026-07-07	AUD 0.56	-7.44%	AUD 0.62	AUD 0.62	AUD 0.55	961.59K
2026-07-06	AUD 0.61	+0.83%	AUD 0.60	AUD 0.62	AUD 0.59	401.64K
2026-07-03	AUD 0.60	+0.84%	AUD 0.60	AUD 0.60	AUD 0.58	167.45K
2026-07-02	AUD 0.60	0.00%	AUD 0.61	AUD 0.61	AUD 0.57	205.27K
2026-07-01	AUD 0.60	+1.71%	AUD 0.58	AUD 0.62	AUD 0.57	610.48K
2026-06-30	AUD 0.58	+0.86%	AUD 0.58	AUD 0.60	AUD 0.58	242.60K
2026-06-29	AUD 0.58	+1.75%	AUD 0.56	AUD 0.60	AUD 0.56	775.08K
2026-06-26	AUD 0.57	-3.39%	AUD 0.60	AUD 0.60	AUD 0.57	511.09K
2026-06-25	AUD 0.59	-0.84%	AUD 0.61	AUD 0.61	AUD 0.57	766.77K
2026-06-24	AUD 0.60	0.00%	AUD 0.58	AUD 0.61	AUD 0.57	1.14M
2026-06-23	AUD 0.60	-6.30%	AUD 0.63	AUD 0.63	AUD 0.60	567.58K
2026-06-22	AUD 0.63	-2.31%	AUD 0.64	AUD 0.67	AUD 0.63	1.22M
2026-06-19	AUD 0.65	-1.52%	AUD 0.69	AUD 0.69	AUD 0.64	474.09K
2026-06-18	AUD 0.66	-7.04%	AUD 0.70	AUD 0.70	AUD 0.66	973.67K
2026-06-17	AUD 0.71	+2.90%	AUD 0.69	AUD 0.71	AUD 0.69	593.71K
2026-06-16	AUD 0.69	-1.43%	AUD 0.71	AUD 0.73	AUD 0.68	588.80K
2026-06-15	AUD 0.70	+9.38%	AUD 0.65	AUD 0.70	AUD 0.64	1.27M
2026-06-12	AUD 0.64	+1.59%	AUD 0.64	AUD 0.66	AUD 0.64	533.15K
2026-06-11	AUD 0.63	+4.13%	AUD 0.60	AUD 0.63	AUD 0.57	1.25M
2026-06-10	AUD 0.61	-5.47%	AUD 0.65	AUD 0.65	AUD 0.60	818.90K
2026-06-09	AUD 0.64	-4.48%	AUD 0.64	AUD 0.65	AUD 0.62	993.05K
2026-06-05	AUD 0.67	-5.63%	AUD 0.71	AUD 0.71	AUD 0.67	588.05K
2026-06-04	AUD 0.71	-2.07%	AUD 0.74	AUD 0.74	AUD 0.69	443.46K
2026-06-03	AUD 0.73	-3.33%	AUD 0.75	AUD 0.75	AUD 0.72	1.18M
2026-06-02	AUD 0.75	+8.70%	AUD 0.72	AUD 0.80	AUD 0.71	3.18M
2026-06-01	AUD 0.69	-5.48%	AUD 0.77	AUD 0.79	AUD 0.69	1.66M
2026-05-29	AUD 0.73	+11.45%	AUD 0.66	AUD 0.75	AUD 0.66	2.29M