CZR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.013	0.013	0.013	0.013	0.221	17,058
2022-10-11	0.014	0.015	0.013	0.013	0.221	400,512
2022-10-10	0.015	0.015	0.014	0.014	0.238	51,746
2022-10-07	0.014	0.016	0.014	0.015	0.255	161,152
2022-10-06	0.015	0.015	0.014	0.014	0.232	112,299
2022-10-05	0.017	0.017	0.015	0.015	0.249	912,591
2022-10-04	0.017	0.017	0.016	0.016	0.266	12,397
2022-10-03	0.017	0.017	0.016	0.016	0.266	12,796
2022-09-30	0.018	0.018	0.017	0.017	0.282	158,789
2022-09-29	0.017	0.018	0.017	0.018	0.299	221,178
2022-09-28	0.016	0.016	0.016	0.016	0.266	109,999
2022-09-27	0.017	0.017	0.015	0.015	0.249	257,192
2022-09-26	0.017	0.017	0.016	0.016	0.266	89,075
2022-09-23	0.017	0.017	0.017	0.017	0.282	49,383
2022-09-21	0.017	0.017	0.017	0.017	0.282	103,016
2022-09-20	0.017	0.018	0.017	0.018	0.290	138,243
2022-09-19	0.018	0.018	0.017	0.017	0.282	216,110
2022-09-16	0.017	0.018	0.017	0.017	0.282	51,521
2022-09-15	0.017	0.018	0.017	0.017	0.282	255,660
2022-09-14	0.018	0.018	0.017	0.017	0.282	382,851
2022-09-13	0.019	0.019	0.019	0.019	0.315	465,013
2022-09-12	0.018	0.020	0.018	0.018	0.299	599,423
2022-09-09	0.017	0.018	0.017	0.018	0.299	368,168
2022-09-08	0.018	0.018	0.017	0.017	0.282	367,658
2022-09-07	0.017	0.018	0.017	0.017	0.282	262,044
2022-09-06	0.018	0.018	0.017	0.017	0.282	223,052
2022-09-05	0.017	0.020	0.017	0.018	0.299	1,755,337
2022-09-02	0.014	0.016	0.014	0.016	0.266	635,240
2022-09-01	0.014	0.014	0.014	0.014	0.232	79,397
2022-08-31	0.014	0.014	0.013	0.014	0.232	87,961
2022-08-30	0.014	0.014	0.014	0.014	0.232	57,272
2022-08-29	0.014	0.014	0.013	0.014	0.232	65,982
2022-08-26	0.014	0.014	0.014	0.014	0.232	76,771
2022-08-25	0.014	0.014	0.014	0.014	0.232	37,438
2022-08-24	0.014	0.015	0.013	0.015	0.249	340,961
2022-08-23	0.014	0.014	0.013	0.014	0.232	208,627
2022-08-22	0.015	0.015	0.014	0.014	0.232	391,195
2022-08-19	0.014	0.015	0.014	0.014	0.232	50,788
2022-08-18	0.015	0.015	0.014	0.014	0.232	51,742
2022-08-17	0.015	0.016	0.015	0.015	0.249	191,968
2022-08-16	0.016	0.016	0.015	0.015	0.249	50,617
2022-08-15	0.016	0.016	0.015	0.015	0.249	452,102
2022-08-12	0.016	0.016	0.016	0.016	0.266	50,974
2022-08-11	0.016	0.016	0.016	0.016	0.266	83,735
2022-08-10	0.016	0.016	0.016	0.016	0.266	62,899
2022-08-09	0.016	0.017	0.016	0.016	0.266	150,340
2022-08-08	0.016	0.016	0.016	0.016	0.266	95,436
2022-08-05	0.016	0.017	0.016	0.016	0.266	68,926
2022-08-04	0.016	0.016	0.016	0.016	0.266	55,916
2022-08-03	0.016	0.016	0.016	0.016	0.266	197,278
2022-08-02	0.017	0.017	0.016	0.016	0.266	73,129
2022-08-01	0.016	0.018	0.016	0.016	0.266	584,105
2022-07-29	0.016	0.016	0.015	0.015	0.249	85,686
2022-07-28	0.015	0.017	0.015	0.015	0.249	360,379
2022-07-27	0.015	0.015	0.014	0.014	0.232	381,809
2022-07-26	0.016	0.016	0.015	0.015	0.249	47,071
2022-07-25	0.016	0.016	0.015	0.016	0.266	76,652
2022-07-22	0.017	0.017	0.016	0.017	0.282	245,390
2022-07-21	0.017	0.017	0.017	0.017	0.282	91,676
2022-07-20	0.016	0.017	0.016	0.016	0.266	333,620

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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