ASX · CNB · stock
Carnaby Resources Limited (CNB) stock price history
Every ASX trading session of Carnaby Resources Limited from Aug 30, 2016 to Sep 28, 2026: 2,552 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNB adjusted close, 2016 to 2026
- A$2.03
- All time high, 2022
- A$1.06
- 52 week high, A$0.3350 low
- 2,552
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
CNB key facts
- Carnaby Resources Limited (CNB) closed at A$0.8900 on Sep 28, 2026 on ASX.
- CNB's all time high close is A$2.03, set on Feb 3, 2022; its all time low close is A$0.0350 on Mar 30, 2020.
- CNB's 52 week range is A$0.3350 to A$1.06.
- CNB returned +147.2% over the year to Sep 28, 2026 and +178.1% over five years.
- Over ten years CNB returned +271%, +14.0% a year compounded.
- CNB's deepest drawdown was -91.3% from Nov 12, 2017 to Mar 30, 2020.
- DataCedar holds 2,552 daily sessions of CNB history from Aug 30, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CNB price chart, 2016 to 2026
CNB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | +56.1% |
| 6 months | +117.1% |
| Year to date | +97.8% |
| 1 year | +147.2% |
| 3 years | +6.6% |
| 5 years | +178.1% |
| 10 years | +270.8% |
| Since Aug 30, 2016 | +263.3% |
| Compound annual growth, 10.1 years | +13.7% |
CNB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.03 on Feb 3, 2022
- All time low close
- A$0.0350 on Mar 30, 2020
- 52 week high
- A$1.06 on Aug 26, 2026
- 52 week low
- A$0.3350 on Oct 1, 2025
- Deepest drawdown
- -91.3% from Nov 12, 2017 to Mar 30, 2020, recovered Oct 12, 2020
- Best single session
- +71.4% on Dec 28, 2021
- Worst single session
- -26.0% on Jan 7, 2018
- Volatility, 1 year annualised
- 95.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2016
- 3.6×
- Best calendar year
- 2020, +441%
- Worst calendar year
- 2018, -71%
CNB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Aug 30, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4650 | A$1.06 | A$0.3350 | A$0.8900 | +97.8% | 258.7M | 188 |
| 2025 | A$0.3500 | A$0.5400 | A$0.2200 | A$0.4500 | +30.4% | 133.7M | 253 |
| 2024 | A$0.7900 | A$0.8850 | A$0.3200 | A$0.3450 | -56.6% | 81.5M | 254 |
| 2023 | A$0.9350 | A$1.68 | A$0.5550 | A$0.7950 | -15.0% | 110.5M | 252 |
| 2022 | A$1.50 | A$2.20 | A$0.6850 | A$0.9350 | -30.7% | 186.8M | 251 |
| 2021 | A$0.3950 | A$1.48 | A$0.2100 | A$1.35 | +241.8% | 142.6M | 254 |
| 2020 | A$0.0730 | A$0.5950 | A$0.0350 | A$0.3950 | +441.1% | 203.8M | 255 |
| 2019 | A$0.0750 | A$0.1900 | A$0.0600 | A$0.0730 | +4.3% | 58.3M | 253 |
| 2018 | A$0.2400 | A$0.2550 | A$0.0680 | A$0.0700 | -70.8% | 38.7M | 253 |
| 2017 | A$0.1550 | A$0.4700 | A$0.1400 | A$0.2400 | +60.0% | 98M | 252 |
| 2016 | A$0.2300 | A$0.3200 | A$0.1500 | A$0.1500 | n/a | 11.9M | 87 |
CNB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.8900 | -7.8% |
| August 2026 | A$0.9650 | +30.4% |
| July 2026 | A$0.7400 | +26.5% |
| June 2026 | A$0.5850 | -19.9% |
| May 2026 | A$0.7300 | +58.7% |
| April 2026 | A$0.4600 | +2.2% |
| March 2026 | A$0.4500 | -4.3% |
| February 2026 | A$0.4700 | -3.1% |
| January 2026 | A$0.4850 | +7.8% |
| December 2025 | A$0.4500 | +21.6% |
| November 2025 | A$0.3700 | -9.8% |
| October 2025 | A$0.4100 | +15.5% |
About the CNB data
Daily bars. 2,552 sessions from Aug 30, 2016 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CNB share price history
