Australia markets open in 1 hour 16 minutes

CZR Resources Ltd (CZR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2550+0.2400 (+1,600.00%)
At close: 03:28PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.26000.27000.25000.25000.2500169,063
02 Dec 20220.26500.27000.24500.24500.2450118,609
01 Dec 20220.26500.26500.24000.26500.2650170,414
30 Nov 20220.24000.26500.23500.26000.2600157,388
29 Nov 20220.25500.25500.23500.24000.240029,548
29 Nov 20221:17 Stock split
28 Nov 20220.27200.27200.25500.26350.26352,363
25 Nov 20220.25500.27200.25500.27200.272045,968
24 Nov 20220.25500.27200.25500.25500.255024,625
23 Nov 20220.25500.26350.25500.25500.255068,401
22 Nov 20220.27200.27200.25500.25500.2550338,071
21 Nov 20220.23800.27200.23800.25500.2550381,686
18 Nov 20220.23800.23800.22100.22950.22959,498
17 Nov 20220.23800.23800.23800.23800.23802,717
16 Nov 20220.22100.23800.22100.22100.2210179,192
15 Nov 20220.22100.22100.20400.21250.212543,855
14 Nov 20220.21250.22100.21250.22100.2210330,100
11 Nov 20220.20400.21250.20400.21250.212591,896
10 Nov 20220.22100.22100.20400.21250.212572,605
09 Nov 20220.22100.22100.21250.21250.2125170,942
08 Nov 20220.23800.23800.22100.22100.221079,948
07 Nov 20220.23800.23800.22100.23800.2380156,677
04 Nov 20220.22100.22100.22100.22100.2210-
03 Nov 20220.23800.23800.22100.22100.221029,417
02 Nov 20220.22100.23800.20400.23800.2380121,240
01 Nov 20220.21250.23800.20400.20400.204092,906
31 Oct 20220.23800.23800.22100.22100.221059,468
28 Oct 20220.23800.23800.22100.22100.2210126,233
27 Oct 20220.23800.23800.22100.23800.238055,025
26 Oct 20220.22100.23800.22100.23800.2380110,023
25 Oct 20220.22100.22100.20400.20400.204043,200
24 Oct 20220.23800.23800.22100.22100.221065,822
21 Oct 20220.22100.23800.22100.23800.2380112,555
20 Oct 20220.22100.22100.20400.20400.204053,412
19 Oct 20220.22100.23800.20400.20400.2040294,078
18 Oct 20220.22950.22950.22950.22950.22957,146
17 Oct 20220.23800.23800.22100.22950.229519,121
14 Oct 20220.22950.23800.22100.23800.2380288,335
13 Oct 20220.22950.22950.22100.22100.221033,989
12 Oct 20220.22100.22100.22100.22100.221017,058
11 Oct 20220.23800.25500.22100.22100.2210400,512
10 Oct 20220.25500.25500.23800.23800.238051,746
07 Oct 20220.23800.27200.23800.25500.2550161,152
06 Oct 20220.24890.24890.23230.23230.2323112,299
05 Oct 20220.28210.28210.24060.24890.2489912,591
04 Oct 20220.28210.28210.26550.26550.265512,397
03 Oct 20220.28210.28210.26550.26550.265512,796
30 Sept 20220.29870.29870.27380.28210.2821158,789
29 Sept 20220.28210.29870.28210.29870.2987221,178
28 Sept 20220.26550.26550.26550.26550.2655109,999
27 Sept 20220.28210.28210.24890.24890.2489257,192
26 Sept 20220.28210.28210.26550.26550.265589,075
23 Sept 20220.28210.28210.27380.28210.282149,383
21 Sept 20220.28210.28210.28210.28210.2821103,016
20 Sept 20220.28210.29870.28210.29040.2904138,243
19 Sept 20220.29870.29870.28210.28210.2821216,110
16 Sept 20220.28210.29870.28210.28210.282151,521
15 Sept 20220.28210.29870.28210.28210.2821255,660
14 Sept 20220.29870.29870.28210.28210.2821382,851
13 Sept 20220.31530.31530.30700.31530.3153465,013
12 Sept 20220.29870.33190.29870.29870.2987599,423
09 Sept 20220.28210.29870.28210.29870.2987368,168
08 Sept 20220.29870.29870.28210.28210.2821367,658
07 Sept 20220.28210.29040.28210.28210.2821262,044
06 Sept 20220.29870.29870.28210.28210.2821223,052
05 Sept 20220.28210.33190.28210.29870.29871,755,337
02 Sept 20220.23230.26550.23230.26550.2655635,240
01 Sept 20220.23230.23230.23230.23230.232379,397
31 Aug 20220.23230.23230.21570.23230.232387,961
30 Aug 20220.23230.23230.22400.23230.232357,272
29 Aug 20220.23230.23230.21570.23230.232365,982
26 Aug 20220.23230.23230.23230.23230.232376,771
25 Aug 20220.23230.23230.23230.23230.232337,438
24 Aug 20220.23230.24890.21570.24890.2489340,961
23 Aug 20220.23230.23230.21570.23230.2323208,627
22 Aug 20220.24890.24890.23230.23230.2323391,195
19 Aug 20220.23230.24060.23230.23230.232350,788
18 Aug 20220.24890.24890.23230.23230.232351,742
17 Aug 20220.24890.26550.24060.24890.2489191,968
16 Aug 20220.26550.26550.24890.24890.248950,617
15 Aug 20220.25720.25720.24890.24890.2489452,102
12 Aug 20220.26550.26550.26550.26550.265550,974
11 Aug 20220.26550.26550.26550.26550.265583,735
10 Aug 20220.26550.26550.26550.26550.265562,899
09 Aug 20220.26550.28210.26550.26550.2655150,340
08 Aug 20220.26550.26550.25720.26550.265595,436
05 Aug 20220.26550.28210.26550.26550.265568,926
04 Aug 20220.26550.26550.26550.26550.265555,916
03 Aug 20220.26550.26550.26550.26550.2655197,278
02 Aug 20220.28210.28210.26550.26550.265573,129
01 Aug 20220.26550.29870.26550.26550.2655584,105
29 July 20220.25720.26550.24890.24890.248985,686
28 July 20220.24890.27380.24890.24890.2489360,379
27 July 20220.24890.24890.23230.23230.2323381,809
26 July 20220.26550.26550.24890.24890.248947,071
25 July 20220.26550.26550.24890.26550.265576,652
22 July 20220.28210.28210.26550.28210.2821245,390
21 July 20220.28210.28210.28210.28210.282191,676
20 July 20220.26550.28210.26550.26550.2655333,620
19 July 20220.26550.26550.24890.24890.248947,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...