Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Carbine Resources Limited (CRB.AX)

Compare
0.0020
0.0000
(0.00%)
At close: April 8 at 12:24:55 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00200.00200.00200.00200.0020-
Apr 10, 20250.00200.00200.00200.00200.0020-
Apr 9, 20250.00200.00200.00200.00200.0020-
Apr 8, 20250.00200.00200.00200.00200.0020100,001
Apr 7, 20250.00400.00400.00300.00300.003034,018
Apr 4, 20250.00300.00300.00300.00300.003030
Apr 3, 20250.00300.00300.00300.00300.0030-
Apr 2, 20250.00300.00300.00300.00300.0030-
Apr 1, 20250.00300.00300.00300.00300.0030-
Mar 31, 20250.00300.00300.00300.00300.0030-
Mar 28, 20250.00300.00300.00300.00300.00302,700
Mar 27, 20250.00300.00300.00300.00300.0030-
Mar 26, 20250.00300.00300.00300.00300.0030-
Mar 25, 20250.00300.00300.00300.00300.0030-
Mar 24, 20250.00300.00300.00300.00300.003034,038
Mar 21, 20250.00300.00300.00300.00300.0030-
Mar 20, 20250.00300.00300.00300.00300.00301
Mar 19, 20250.00300.00300.00300.00300.00301
Mar 18, 20250.00300.00300.00300.00300.00301
Mar 17, 20250.00300.00300.00300.00300.0030211,667
Mar 14, 20250.00300.00300.00300.00300.003046,558
Mar 13, 20250.00300.00300.00300.00300.003066,669
Mar 12, 20250.00300.00300.00300.00300.0030206,249
Mar 11, 20250.00300.00300.00300.00300.0030119,700
Mar 10, 20250.00300.00300.00300.00300.0030-
Mar 7, 20250.00300.00300.00300.00300.0030206,250
Mar 6, 20250.00300.00300.00300.00300.0030200,001
Mar 5, 20250.00300.00300.00300.00300.0030-
Mar 4, 20250.00300.00300.00300.00300.0030-
Mar 3, 20250.00300.00300.00300.00300.0030-
Feb 28, 20250.00300.00300.00300.00300.0030-
Feb 27, 20250.00300.00300.00300.00300.0030-
Feb 26, 20250.00300.00300.00300.00300.0030-
Feb 25, 20250.00300.00300.00300.00300.0030-
Feb 24, 20250.00300.00300.00300.00300.0030-
Feb 21, 20250.00300.00300.00300.00300.0030-
Feb 20, 20250.00300.00300.00300.00300.0030-
Feb 19, 20250.00300.00300.00300.00300.0030645,914
Feb 18, 20250.00300.00300.00300.00300.0030-
Feb 17, 20250.00300.00300.00300.00300.0030-
Feb 14, 20250.00300.00300.00300.00300.0030-
Feb 13, 20250.00300.00300.00300.00300.0030-
Feb 12, 20250.00400.00400.00300.00300.0030100,000
Feb 11, 20250.00300.00400.00300.00400.0040279,574
Feb 10, 20250.00300.00300.00300.00300.0030-
Feb 7, 20250.00300.00300.00300.00300.0030-
Feb 6, 20250.00300.00300.00300.00300.0030199,299
Feb 5, 20250.00350.00400.00350.00400.004072,571
Feb 4, 20250.00300.00300.00300.00300.0030-
Feb 3, 20250.00300.00300.00300.00300.0030513,500
Jan 31, 20250.00300.00300.00300.00300.00305,580
Jan 30, 20250.00300.00300.00300.00300.0030100,000
Jan 29, 20250.00300.00300.00300.00300.0030116,000
Jan 28, 20250.00400.00400.00400.00400.0040102,637
Jan 24, 20250.00400.00400.00400.00400.0040-
Jan 23, 20250.00400.00400.00400.00400.0040-
Jan 22, 20250.00400.00400.00400.00400.0040212,500
Jan 21, 20250.00300.00300.00300.00300.0030200,000
Jan 20, 20250.00400.00400.00400.00400.0040-
Jan 17, 20250.00400.00400.00400.00400.004037,500
Jan 16, 20250.00400.00400.00400.00400.0040-
Jan 15, 20250.00400.00400.00400.00400.0040-
Jan 14, 20250.00400.00400.00400.00400.0040-
Jan 13, 20250.00400.00400.00400.00400.0040-
Jan 10, 20250.00400.00400.00400.00400.0040-
Jan 9, 20250.00400.00400.00400.00400.0040-
Jan 8, 20250.00400.00400.00400.00400.0040-
Jan 7, 20250.00300.00400.00300.00400.0040800,000
Jan 6, 20250.00500.00500.00500.00500.0050-
Jan 3, 20250.00500.00500.00500.00500.0050-
Jan 2, 20250.00500.00500.00500.00500.0050-
Dec 31, 20240.00500.00500.00500.00500.0050-
Dec 30, 20240.00500.00500.00500.00500.0050-
Dec 27, 20240.00500.00500.00500.00500.0050250,000
Dec 24, 20240.00400.00400.00400.00400.004084,000
Dec 23, 20240.00400.00400.00400.00400.0040-
Dec 20, 20240.00400.00400.00400.00400.0040215,299
Dec 19, 20240.00300.00300.00300.00300.003015,300
Dec 18, 20240.00400.00400.00400.00400.004090,000
Dec 17, 20240.00400.00400.00400.00400.004027,000
Dec 16, 20240.00400.00400.00400.00400.0040400,000
Dec 13, 20240.00400.00400.00400.00400.0040134,615
Dec 12, 20240.00300.00300.00300.00300.0030-
Dec 11, 20240.00300.00300.00300.00300.0030-
Dec 10, 20240.00300.00300.00300.00300.0030-
Dec 9, 20240.00300.00300.00300.00300.0030-
Dec 6, 20240.00300.00300.00300.00300.0030300,000
Dec 5, 20240.00400.00400.00400.00400.0040-
Dec 4, 20240.00400.00400.00400.00400.0040-
Dec 3, 20240.00400.00400.00400.00400.0040-
Dec 2, 20240.00400.00400.00400.00400.0040-
Nov 29, 20240.00400.00400.00400.00400.0040-
Nov 28, 20240.00400.00400.00400.00400.0040-
Nov 27, 20240.00400.00400.00400.00400.0040-
Nov 26, 20240.00400.00400.00400.00400.00401,000,000
Nov 25, 20240.00400.00400.00400.00400.0040970,000
Nov 22, 20240.00300.00300.00300.00300.0030-
Nov 21, 20240.00300.00300.00300.00300.00301
Nov 20, 20240.00300.00300.00300.00300.0030-
Nov 19, 20240.00300.00300.00300.00300.0030-
Nov 18, 20240.00300.00300.00300.00300.0030450,000
Nov 15, 20240.00300.00300.00300.00300.0030-
Nov 14, 20240.00300.00300.00300.00300.0030-
Nov 13, 20240.00300.00300.00300.00300.0030500,000
Nov 12, 20240.00300.00400.00300.00400.0040355,000
Nov 11, 20240.00300.00300.00300.00300.0030-
Nov 8, 20240.00300.00300.00300.00300.0030-
Nov 7, 20240.00300.00300.00300.00300.0030-
Nov 6, 20240.00300.00300.00300.00300.003067,655
Nov 5, 20240.00200.00300.00200.00300.0030558,031
Nov 4, 20240.00300.00300.00300.00300.0030412,972
Nov 1, 20240.00300.00300.00300.00300.00301,193,495
Oct 31, 20240.00300.00300.00300.00300.0030-
Oct 30, 20240.00300.00300.00300.00300.0030-
Oct 29, 20240.00300.00300.00300.00300.0030114,389
Oct 28, 20240.00300.00300.00300.00300.0030107,118
Oct 25, 20240.00300.00300.00300.00300.0030-
Oct 24, 20240.00400.00400.00300.00300.0030592,857
Oct 23, 20240.00300.00300.00300.00300.0030-
Oct 22, 20240.00300.00300.00300.00300.0030-
Oct 21, 20240.00300.00300.00300.00300.0030-
Oct 18, 20240.00300.00300.00300.00300.0030-
Oct 17, 20240.00300.00300.00300.00300.0030-
Oct 16, 20240.00300.00300.00300.00300.00301,000,000
Oct 15, 20240.00400.00400.00300.00300.00301,050,000
Oct 14, 20240.00400.00400.00400.00400.0040500,000
Oct 11, 20240.00400.00400.00400.00400.0040234,900
Oct 10, 20240.00300.00300.00300.00300.0030-
Oct 9, 20240.00400.00400.00300.00300.0030722,000
Oct 8, 20240.00400.00400.00400.00400.0040750,000
Oct 7, 20240.00400.00400.00400.00400.0040638,042
Oct 4, 20240.00400.00400.00400.00400.0040499,999
Oct 3, 20240.00400.00400.00400.00400.00401,000
Oct 2, 20240.00400.00400.00400.00400.0040900,000
Oct 1, 20240.00400.00400.00400.00400.0040-
Sep 30, 20240.00400.00400.00400.00400.0040-
Sep 27, 20240.00400.00400.00400.00400.0040-
Sep 26, 20240.00400.00400.00400.00400.0040-
Sep 25, 20240.00400.00400.00400.00400.0040-
Sep 24, 20240.00400.00400.00400.00400.0040-
Sep 23, 20240.00400.00400.00400.00400.0040-
Sep 20, 20240.00400.00400.00400.00400.0040500,000
Sep 19, 20240.00400.00400.00400.00400.0040-
Sep 18, 20240.00400.00400.00400.00400.0040-
Sep 17, 20240.00400.00400.00400.00400.0040-
Sep 16, 20240.00400.00400.00400.00400.0040-
Sep 13, 20240.00400.00400.00400.00400.0040250,000
Sep 12, 20240.00500.00500.00500.00500.0050-
Sep 11, 20240.00500.00500.00500.00500.0050-
Sep 10, 20240.00500.00600.00500.00500.00503,831,277
Sep 9, 20240.00400.00400.00400.00400.0040-
Sep 6, 20240.00400.00400.00400.00400.0040-
Sep 5, 20240.00400.00400.00400.00400.0040277,292
Sep 4, 20240.00300.00300.00300.00300.0030-
Sep 3, 20240.00300.00300.00300.00300.0030250,000
Sep 2, 20240.00400.00400.00400.00400.0040-
Aug 30, 20240.00400.00400.00400.00400.0040-
Aug 29, 20240.00400.00400.00400.00400.0040-
Aug 28, 20240.00400.00400.00400.00400.0040-
Aug 27, 20240.00400.00400.00400.00400.00401,754,012
Aug 26, 20240.00500.00500.00400.00400.0040320,000
Aug 23, 20240.00400.00400.00400.00400.0040-
Aug 22, 20240.00400.00400.00400.00400.0040-
Aug 21, 20240.00400.00400.00400.00400.0040-
Aug 20, 20240.00400.00400.00400.00400.0040-
Aug 19, 20240.00400.00400.00400.00400.004010,407
Aug 16, 20240.00400.00400.00400.00400.00402,070
Aug 15, 20240.00500.00500.00500.00500.0050-
Aug 14, 20240.00450.00500.00450.00500.00501,208,000
Aug 13, 20240.00400.00400.00400.00400.0040776,800
Aug 12, 20240.00400.00400.00400.00400.0040250,000
Aug 9, 20240.00400.00400.00400.00400.0040-
Aug 8, 20240.00400.00400.00400.00400.0040-
Aug 7, 20240.00400.00400.00400.00400.0040-
Aug 6, 20240.00400.00400.00400.00400.0040-
Aug 5, 20240.00400.00400.00400.00400.0040-
Aug 2, 20240.00400.00400.00400.00400.0040-
Aug 1, 20240.00400.00400.00400.00400.0040-
Jul 31, 20240.00400.00400.00400.00400.0040250,000
Jul 30, 20240.00450.00450.00450.00450.0045-
Jul 29, 20240.00450.00450.00450.00450.0045-
Jul 26, 20240.00450.00450.00450.00450.0045-
Jul 25, 20240.00450.00450.00450.00450.0045125,000
Jul 24, 20240.00400.00400.00400.00400.0040250,000
Jul 23, 20240.00400.00400.00400.00400.0040-
Jul 22, 20240.00400.00400.00400.00400.0040-
Jul 19, 20240.00400.00400.00400.00400.0040-
Jul 18, 20240.00400.00400.00400.00400.0040-
Jul 17, 20240.00400.00400.00400.00400.0040-
Jul 16, 20240.00400.00400.00400.00400.0040250,000
Jul 15, 20240.00400.00400.00400.00400.0040-
Jul 12, 20240.00400.00400.00400.00400.0040-
Jul 11, 20240.00400.00400.00400.00400.0040-
Jul 10, 20240.00400.00400.00400.00400.0040-
Jul 9, 20240.00400.00400.00400.00400.0040-
Jul 8, 20240.00400.00400.00400.00400.004011,520
Jul 5, 20240.00400.00400.00400.00400.0040-
Jul 4, 20240.00400.00400.00400.00400.0040-
Jul 3, 20240.00400.00400.00400.00400.0040-
Jul 2, 20240.00400.00400.00400.00400.0040187,200
Jul 1, 20240.00400.00400.00400.00400.0040-
Jun 28, 20240.00400.00400.00400.00400.0040309,000
Jun 27, 20240.00400.00400.00400.00400.004052,176
Jun 26, 20240.00400.00400.00400.00400.0040-
Jun 25, 20240.00400.00400.00400.00400.0040304,000
Jun 24, 20240.00400.00400.00400.00400.0040957,959
Jun 21, 20240.00400.00400.00400.00400.0040-
Jun 20, 20240.00400.00400.00400.00400.0040-
Jun 19, 20240.00400.00400.00400.00400.0040750,000
Jun 18, 20240.00600.00600.00500.00500.0050191,756
Jun 17, 20240.00500.00500.00500.00500.00501,166,676
Jun 14, 20240.00500.00500.00500.00500.005020,000
Jun 13, 20240.00500.00500.00500.00500.0050-
Jun 12, 20240.00500.00500.00500.00500.0050-
Jun 11, 20240.00500.00500.00500.00500.0050530,000
Jun 7, 20240.00500.00500.00500.00500.0050-
Jun 6, 20240.00500.00500.00500.00500.0050-
Jun 5, 20240.00500.00500.00500.00500.0050122,826
Jun 4, 20240.00500.00500.00500.00500.0050-
Jun 3, 20240.00500.00500.00500.00500.00501,288
May 31, 20240.00500.00500.00500.00500.0050100,000
May 30, 20240.00600.00600.00600.00600.0060-
May 29, 20240.00600.00600.00600.00600.0060-
May 28, 20240.00600.00600.00600.00600.0060500
May 27, 20240.00600.00600.00600.00600.006078,000
May 24, 20240.00600.00600.00600.00600.006032,712
May 23, 20240.00500.00600.00500.00600.006087,572
May 22, 20240.00500.00500.00500.00500.0050103,500
May 21, 20240.00500.00500.00500.00500.00501,224,499
May 20, 20240.00500.00500.00500.00500.0050-
May 17, 20240.00500.00500.00500.00500.0050-
May 16, 20240.00500.00500.00500.00500.0050480,759
May 15, 20240.00500.00500.00500.00500.0050563,908
May 14, 20240.00400.00400.00400.00400.004015,792
May 13, 20240.00500.00500.00500.00500.0050-
May 10, 20240.00500.00500.00500.00500.0050-
May 9, 20240.00500.00500.00500.00500.0050-
May 8, 20240.00500.00500.00500.00500.0050-
May 7, 20240.00500.00500.00500.00500.005066,667
May 6, 20240.00500.00500.00500.00500.005021,600
May 3, 20240.00500.00500.00500.00500.0050-
May 2, 20240.00500.00500.00500.00500.0050-
May 1, 20240.00600.00600.00500.00500.00501,266,666
Apr 30, 20240.00500.00500.00500.00500.0050-
Apr 29, 20240.00500.00500.00500.00500.0050-
Apr 26, 20240.00500.00500.00500.00500.0050138,027
Apr 24, 20240.00500.00500.00500.00500.005028,801
Apr 23, 20240.00500.00500.00500.00500.005042,347
Apr 22, 20240.00500.00500.00500.00500.0050-
Apr 19, 20240.00500.00500.00500.00500.0050-
Apr 18, 20240.00500.00500.00500.00500.0050-
Apr 17, 20240.00500.00500.00500.00500.0050-
Apr 16, 20240.00500.00500.00500.00500.0050-
Apr 15, 20240.00500.00500.00500.00500.0050-
Apr 12, 20240.00500.00500.00500.00500.0050-
Apr 11, 20240.00500.00500.00500.00500.00501,000,000

Related Tickers

AML.AX Aeon Metals Limited
0.0050
0.00%
 
ENV.AX Enova Mining Limited
0.0050
-16.67%
 
OM1.AX Omnia Metals Group Ltd
0.0080
-11.11%
 
PL3.AX Patagonia Lithium Limited
0.0650
-5.80%
 
YAR.AX Yari Minerals Limited
0.0040
0.00%
 
THR.AX Thor Energy Plc
0.0100
0.00%
 
LLI.AX Loyal Lithium Limited
0.0680
0.00%
 
MEG.AX Megado Minerals Limited
0.0110
0.00%
 
FUL.AX Fulcrum Lithium Ltd
0.0900
0.00%
 
WTM.AX Waratah Minerals Limited
0.1600
+6.67%