Cazaly Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.023	0.026	0.022	0.024	0.024	1,979,496
2025-08-15	0.022	0.023	0.022	0.023	0.023	902,096
2025-08-14	0.022	0.024	0.022	0.022	0.022	1,006,477
2025-08-13	0.023	0.023	0.023	0.023	0.023	90,214
2025-08-12	0.022	0.023	0.022	0.023	0.023	93,688
2025-08-11	0.022	0.022	0.022	0.022	0.022	69,178
2025-08-08	0.022	0.022	0.021	0.021	0.021	826,207
2025-08-07	0.022	0.022	0.022	0.022	0.022	23,629
2025-08-06	0.022	0.022	0.022	0.022	0.022	0
2025-08-05	0.022	0.023	0.021	0.022	0.022	1,181,648
2025-08-04	0.022	0.023	0.022	0.023	0.023	832,972
2025-08-01	0.020	0.022	0.020	0.022	0.022	967,754
2025-07-31	0.019	0.020	0.018	0.020	0.020	511,364
2025-07-30	0.018	0.020	0.018	0.020	0.020	383,846
2025-07-29	0.019	0.019	0.019	0.019	0.019	131,751
2025-07-28	0.020	0.020	0.020	0.020	0.020	400
2025-07-25	0.020	0.020	0.020	0.020	0.020	1,000,000
2025-07-24	0.019	0.020	0.019	0.019	0.019	277,828
2025-07-23	0.019	0.019	0.019	0.019	0.019	385,000
2025-07-22	0.020	0.020	0.019	0.019	0.019	568,860
2025-07-21	0.020	0.020	0.018	0.018	0.018	620,465
2025-07-18	0.020	0.020	0.020	0.020	0.020	100,000
2025-07-17	0.019	0.020	0.019	0.019	0.019	137,033
2025-07-16	0.020	0.020	0.020	0.020	0.020	0
2025-07-15	0.020	0.020	0.020	0.020	0.020	0
2025-07-14	0.022	0.022	0.020	0.020	0.020	1,495,105
2025-07-11	0.022	0.023	0.021	0.021	0.021	1,126,865
2025-07-10	0.021	0.021	0.021	0.021	0.021	426,827
2025-07-09	0.019	0.020	0.019	0.019	0.019	615,408
2025-07-08	0.020	0.020	0.020	0.020	0.020	25,502
2025-07-07	0.020	0.021	0.020	0.021	0.021	57,433
2025-07-04	0.021	0.021	0.021	0.021	0.021	197,227
2025-07-03	0.020	0.020	0.020	0.020	0.020	143,389
2025-07-02	0.020	0.020	0.020	0.020	0.020	100,000
2025-07-01	0.020	0.020	0.020	0.020	0.020	50,479
2025-06-30	0.018	0.021	0.017	0.020	0.020	1,421,052
2025-06-27	0.018	0.018	0.018	0.018	0.018	90,347
2025-06-26	0.019	0.019	0.017	0.017	0.017	722,882
2025-06-25	0.018	0.020	0.017	0.017	0.017	938,095
2025-06-24	0.021	0.021	0.017	0.018	0.018	2,681,931
2025-06-23	0.023	0.023	0.019	0.021	0.021	2,947,300
2025-06-20	0.020	0.025	0.020	0.023	0.023	3,715,093
2025-06-19	0.021	0.021	0.020	0.020	0.020	1,146,331
2025-06-18	0.021	0.021	0.019	0.021	0.021	196,099
2025-06-17	0.022	0.024	0.020	0.021	0.021	2,494,424
2025-06-16	0.020	0.022	0.020	0.020	0.020	390,688
2025-06-13	0.020	0.022	0.019	0.020	0.020	873,909
2025-06-12	0.019	0.019	0.019	0.019	0.019	25,000
2025-06-11	0.018	0.018	0.017	0.017	0.017	884,366
2025-06-10	0.016	0.022	0.016	0.017	0.017	4,322,644
2025-06-06	0.016	0.016	0.016	0.016	0.016	332,599
2025-06-05	0.015	0.016	0.015	0.016	0.016	602,000
2025-06-04	0.015	0.015	0.015	0.015	0.015	25,464
2025-06-03	0.015	0.015	0.015	0.015	0.015	157,869
2025-06-02	0.015	0.015	0.015	0.015	0.015	48,821
2025-05-30	0.015	0.015	0.015	0.015	0.015	0
2025-05-29	0.015	0.015	0.015	0.015	0.015	322,766
2025-05-28	0.015	0.015	0.015	0.015	0.015	45,835
2025-05-27	0.015	0.015	0.015	0.015	0.015	90,999
2025-05-26	0.016	0.016	0.016	0.016	0.016	109,032

← NewerPage 6 of 22 · 1,270 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.