Blaze Minerals Limited (BLZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:00AM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 28,571 |
| 11 Sept 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 100,000 |
| 10 Sept 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 200,000 |
| 09 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 03 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 02 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 124,649 |
| 30 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,043,351 |
| 29 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Aug 2024 | 0.0030 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 570,000 |
| 27 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 Aug 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,000,000 |
| 21 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 794 |
| 20 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 16 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 170,000 |
| 14 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 13 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 12 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 08 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 07 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 321,420 |
| 02 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 01 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 31 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 30 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 29 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 252,500 |
| 26 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 851,420 |
| 25 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 172,163 |
| 23 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 640,128 |
| 22 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 19 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 377,500 |
| 18 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 235,178 |
| 17 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
| 16 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 12 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,464,822 |
| 10 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 125,000 |
| 09 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 08 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 03 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 122,524 |
| 01 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 28 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,034,601 |
| 27 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 938,844 |
| 26 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 5,688,704 |
| 25 June 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 318,452 |
| 24 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,284,275 |
| 21 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 850,000 |
| 20 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 225,976 |
| 19 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,356,886 |
| 18 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 309,000 |
| 17 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 148,035 |
| 14 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
| 07 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 51,000 |
| 06 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,039,761 |
| 05 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,074,400 |
| 04 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 218,725 |
| 03 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 646,168 |
| 31 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
| 30 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 299,400 |
| 29 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 28 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 27 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,334 |
| 24 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 May 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,878,942 |
| 22 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 20 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 17 May 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,099,399 |
| 16 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 120,000 |
| 15 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 24,288 |
| 14 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 44,000 |
| 13 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 10 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 440 |
| 09 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 520,470 |
| 08 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
| 07 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 386,069 |
| 06 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 121,488 |
| 02 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 888,835 |
| 01 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 30 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 38,309 |
| 29 Apr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 2,557,090 |
| 24 Apr 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 423,810 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.