Cazaly Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.021	0.022	0.021	0.022	0.022	606,711
2024-06-12	0.021	0.021	0.021	0.021	0.021	217,462
2024-06-11	0.021	0.022	0.021	0.021	0.021	790,000
2024-06-07	0.020	0.021	0.020	0.021	0.021	205,000
2024-06-06	0.022	0.022	0.021	0.021	0.021	443,017
2024-06-05	0.020	0.023	0.020	0.023	0.023	1,008,456
2024-06-04	0.022	0.022	0.021	0.021	0.021	114,215
2024-06-03	0.021	0.021	0.021	0.021	0.021	485,001
2024-05-31	0.021	0.022	0.021	0.022	0.022	352,728
2024-05-30	0.021	0.021	0.021	0.021	0.021	333,292
2024-05-29	0.021	0.021	0.021	0.021	0.021	361,019
2024-05-28	0.022	0.022	0.021	0.021	0.021	1,243,314
2024-05-27	0.027	0.027	0.022	0.022	0.022	3,847,711
2024-05-24	0.028	0.028	0.026	0.026	0.026	1,348,496
2024-05-23	0.026	0.034	0.025	0.029	0.029	22,222,402
2024-05-22	0.017	0.025	0.017	0.024	0.024	6,445,549
2024-05-21	0.018	0.018	0.018	0.018	0.018	10,000
2024-05-20	0.020	0.020	0.018	0.018	0.018	402,199
2024-05-17	0.017	0.017	0.017	0.017	0.017	216,480
2024-05-16	0.018	0.018	0.017	0.017	0.017	308,266
2024-05-15	0.020	0.020	0.017	0.017	0.017	1,892,277
2024-05-14	0.018	0.020	0.018	0.020	0.020	1,485,322
2024-05-13	0.018	0.018	0.018	0.018	0.018	19,999
2024-05-10	0.017	0.018	0.017	0.018	0.018	247,778
2024-05-09	0.017	0.017	0.017	0.017	0.017	47,500
2024-05-08	0.018	0.018	0.017	0.017	0.017	106,308
2024-05-07	0.018	0.019	0.018	0.018	0.018	640,882
2024-05-06	0.017	0.018	0.017	0.018	0.018	59,864
2024-05-03	0.018	0.018	0.018	0.018	0.018	0
2024-05-02	0.017	0.018	0.015	0.018	0.018	3,385,791
2024-05-01	0.017	0.017	0.017	0.017	0.017	97,500
2024-04-30	0.017	0.017	0.017	0.017	0.017	103,911
2024-04-29	0.017	0.018	0.017	0.018	0.018	251,307
2024-04-26	0.017	0.017	0.017	0.017	0.017	0
2024-04-24	0.017	0.017	0.017	0.017	0.017	375,000
2024-04-23	0.017	0.018	0.017	0.017	0.017	795,718
2024-04-22	0.018	0.018	0.018	0.018	0.018	27,778
2024-04-19	0.018	0.018	0.018	0.018	0.018	982,628
2024-04-18	0.018	0.018	0.018	0.018	0.018	891,559
2024-04-17	0.021	0.021	0.021	0.021	0.021	25,523
2024-04-16	0.020	0.020	0.020	0.020	0.020	507,118
2024-04-15	0.021	0.021	0.020	0.020	0.020	213,413
2024-04-12	0.022	0.023	0.022	0.023	0.023	256,309
2024-04-11	0.019	0.022	0.019	0.022	0.022	453,444
2024-04-10	0.020	0.020	0.020	0.020	0.020	0
2024-04-09	0.020	0.020	0.020	0.020	0.020	6,000
2024-04-08	0.020	0.020	0.020	0.020	0.020	0
2024-04-05	0.020	0.020	0.020	0.020	0.020	150,000
2024-04-04	0.018	0.020	0.018	0.020	0.020	901,316
2024-04-03	0.018	0.018	0.018	0.018	0.018	27,778
2024-04-02	0.018	0.019	0.018	0.019	0.019	250,000
2024-03-28	0.019	0.019	0.017	0.018	0.018	95,987
2024-03-27	0.019	0.019	0.019	0.019	0.019	9,314
2024-03-26	0.016	0.018	0.016	0.018	0.018	175,000
2024-03-25	0.017	0.018	0.017	0.018	0.018	579,705
2024-03-22	0.018	0.018	0.018	0.018	0.018	47,450
2024-03-21	0.018	0.019	0.018	0.018	0.018	279,418
2024-03-20	0.018	0.018	0.018	0.018	0.018	212,659
2024-03-19	0.018	0.018	0.018	0.018	0.018	395,700
2024-03-18	0.019	0.019	0.019	0.019	0.019	881,788

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-22	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.