CZR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.016	0.016	0.015	0.015	0.249	47,604
2022-07-18	0.017	0.017	0.016	0.016	0.266	133,165
2022-07-15	0.017	0.017	0.016	0.016	0.266	149,235
2022-07-14	0.016	0.018	0.016	0.018	0.299	44,917
2022-07-13	0.017	0.017	0.017	0.017	0.282	37,374
2022-07-12	0.019	0.019	0.016	0.016	0.266	278,464
2022-07-11	0.017	0.018	0.017	0.018	0.299	288,389
2022-07-08	0.017	0.018	0.017	0.017	0.282	99,552
2022-07-07	0.017	0.018	0.017	0.017	0.282	62,272
2022-07-06	0.016	0.018	0.016	0.017	0.282	170,791
2022-07-05	0.017	0.017	0.016	0.016	0.266	243,089
2022-07-04	0.017	0.019	0.017	0.017	0.282	539,937
2022-07-01	0.015	0.016	0.015	0.016	0.266	190,041
2022-06-30	0.016	0.017	0.015	0.015	0.249	567,372
2022-06-29	0.016	0.017	0.016	0.017	0.282	403,030
2022-06-28	0.014	0.018	0.014	0.015	0.249	1,690,616
2022-06-27	0.013	0.013	0.012	0.012	0.199	431,680
2022-06-24	0.013	0.014	0.012	0.012	0.199	413,844
2022-06-23	0.014	0.014	0.013	0.013	0.216	745,662
2022-06-22	0.014	0.016	0.014	0.015	0.249	570,968
2022-06-21	0.014	0.015	0.013	0.013	0.216	231,314
2022-06-20	0.017	0.017	0.014	0.014	0.232	649,050
2022-06-17	0.015	0.017	0.015	0.017	0.282	554,012
2022-06-16	0.017	0.017	0.016	0.016	0.266	288,851
2022-06-15	0.018	0.018	0.016	0.016	0.266	583,032
2022-06-14	0.017	0.017	0.015	0.017	0.282	895,971
2022-06-10	0.018	0.019	0.017	0.019	0.315	719,130
2022-06-09	0.021	0.022	0.019	0.019	0.315	1,564,981
2022-06-08	0.018	0.024	0.018	0.021	0.349	3,622,733
2022-06-07	0.017	0.019	0.017	0.017	0.282	371,682
2022-06-06	0.017	0.019	0.016	0.018	0.290	345,687
2022-06-03	0.018	0.019	0.016	0.016	0.266	658,471
2022-06-02	0.016	0.019	0.016	0.017	0.282	2,150,905
2022-06-01	0.016	0.016	0.014	0.014	0.232	98,424
2022-05-31	0.015	0.016	0.014	0.016	0.266	59,939
2022-05-30	0.015	0.015	0.014	0.015	0.249	145,284
2022-05-27	0.015	0.016	0.015	0.015	0.249	156,016
2022-05-26	0.014	0.015	0.014	0.015	0.249	225,705
2022-05-25	0.015	0.015	0.014	0.014	0.232	111,056
2022-05-24	0.016	0.016	0.014	0.014	0.232	310,426
2022-05-23	0.015	0.016	0.015	0.016	0.266	369,923
2022-05-20	0.014	0.015	0.014	0.015	0.249	207,419
2022-05-19	0.014	0.014	0.014	0.014	0.232	118,708
2022-05-18	0.014	0.015	0.014	0.015	0.249	378,732
2022-05-17	0.014	0.015	0.014	0.014	0.232	179,767
2022-05-16	0.014	0.014	0.013	0.014	0.224	41,767
2022-05-13	0.013	0.013	0.012	0.012	0.199	516,379
2022-05-12	0.012	0.012	0.012	0.012	0.199	187,180
2022-05-11	0.012	0.013	0.012	0.013	0.207	87,221
2022-05-10	0.011	0.012	0.011	0.012	0.199	296,765
2022-05-09	0.013	0.013	0.011	0.011	0.183	456,811
2022-05-06	0.013	0.014	0.013	0.013	0.216	411,255
2022-05-05	0.013	0.014	0.013	0.014	0.232	259,282
2022-05-04	0.015	0.015	0.012	0.012	0.199	1,210,250
2022-05-03	0.015	0.016	0.015	0.015	0.249	273,135
2022-05-02	0.016	0.016	0.015	0.015	0.249	289,539
2022-04-29	0.018	0.018	0.016	0.016	0.266	478,622
2022-04-28	0.015	0.017	0.015	0.017	0.282	564,237
2022-04-27	0.016	0.016	0.015	0.015	0.249	926,177
2022-04-26	0.017	0.017	0.016	0.016	0.266	480,203

← NewerPage 19 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.