ASX - Delayed Quote AUD

Carbine Resources Limited (CRB.AX)

0.0040

0.0000

(0.00%)

At close: January 22 at 10:23:13 AM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 23, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 22, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	212,500
Jan 21, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
Jan 20, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	37,500
Jan 16, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 15, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 9, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 8, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 7, 2025	0.0030	0.0040	0.0030	0.0040	0.0040	800,000
Jan 6, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 2, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
Dec 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	84,000
Dec 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	215,299
Dec 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	15,300
Dec 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	90,000
Dec 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	27,000
Dec 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	400,000
Dec 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	134,615
Dec 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	300,000
Dec 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000,000
Nov 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	970,000
Nov 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1
Nov 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	450,000
Nov 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
Nov 12, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	355,000
Nov 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	67,655
Nov 5, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	558,031
Nov 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	412,972
Nov 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,193,495
Oct 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	114,389
Oct 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	107,118
Oct 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 24, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	592,857
Oct 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
Oct 15, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,050,000
Oct 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Oct 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	234,900
Oct 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 9, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	722,000
Oct 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	750,000
Oct 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	638,042
Oct 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	499,999
Oct 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,000
Oct 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	900,000
Oct 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Sep 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 10, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	3,831,277
Sep 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	277,292
Sep 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
Sep 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,754,012
Aug 26, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	320,000
Aug 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,407
Aug 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,070
Aug 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 14, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	1,208,000
Aug 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	776,800
Aug 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Aug 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Jul 30, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 29, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 26, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 25, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	125,000
Jul 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Jul 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Jul 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	11,520
Jul 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	187,200
Jul 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	309,000
Jun 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	52,176
Jun 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	304,000
Jun 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	957,959
Jun 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	750,000
Jun 18, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	191,756
Jun 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,166,676
Jun 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Jun 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	530,000
Jun 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	122,826
Jun 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,288
May 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
May 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500
May 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	78,000
May 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	32,712
May 23, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	87,572
May 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	103,500
May 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,224,499
May 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	480,759
May 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	563,908
May 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	15,792
May 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	66,667
May 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,600
May 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 1, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,266,666
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	138,027
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	28,801
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	42,347
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400,000
Apr 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	218,000
Mar 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,473,681
Mar 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,100,000
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400,000
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,250
Mar 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	370,000
Mar 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,200
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	900,594
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	42,912
Feb 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	148,434
Jan 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	289,101
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	600,000
Jan 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	18,030

AML.AX Aeon Metals Limited

0.0050

0.00%

AKN.AX AuKing Mining Limited

0.0040

0.00%

ENV.AX Enova Mining Limited

0.0050

0.00%

KLR.AX Kaili Resources Limited

0.0080

0.00%

MEG.AX Megado Minerals Limited

0.0130

-13.33%

RTG.AX RTG Mining Inc.

0.0270

+8.00%

PL3.AX Patagonia Lithium Limited

0.0760

-8.43%

AKO.AX AKORA Resources Limited

0.1150

+4.55%

YAR.AX Yari Minerals Limited

0.0030

0.00%

HOR.AX Horseshoe Metals Limited

0.0160

+14.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Carbine Resources Limited (CRB.AX)

Related Tickers