CZR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.340	0.355	0.320	0.355	0.355	398,539
2026-02-05	0.350	0.360	0.348	0.360	0.360	25,100
2026-02-04	0.370	0.370	0.340	0.345	0.345	332,449
2026-02-03	0.350	0.370	0.345	0.365	0.365	312,647
2026-02-02	0.325	0.360	0.300	0.340	0.340	965,711
2026-01-30	0.360	0.360	0.325	0.345	0.345	1,233,830
2026-01-29	0.370	0.375	0.360	0.360	0.360	605,277
2026-01-28	0.355	0.380	0.355	0.375	0.375	640,980
2026-01-27	0.400	0.405	0.340	0.355	0.355	2,857,863
2026-01-23	0.395	0.405	0.385	0.390	0.390	420,656
2026-01-22	0.410	0.410	0.395	0.395	0.395	198,736
2026-01-21	0.425	0.425	0.390	0.410	0.410	749,742
2026-01-20	0.420	0.425	0.405	0.425	0.425	336,021
2026-01-19	0.430	0.440	0.425	0.425	0.425	441,796
2026-01-16	0.450	0.450	0.435	0.440	0.440	701,379
2026-01-15	0.430	0.450	0.430	0.440	0.440	470,009
2026-01-14	0.435	0.440	0.425	0.435	0.435	279,620
2026-01-13	0.450	0.450	0.435	0.435	0.435	363,277
2026-01-12	0.430	0.460	0.425	0.460	0.460	398,445
2026-01-09	0.460	0.460	0.435	0.435	0.435	482,371
2026-01-08	0.470	0.480	0.460	0.465	0.465	224,204
2026-01-07	0.485	0.485	0.465	0.470	0.470	159,789
2026-01-06	0.490	0.490	0.460	0.480	0.480	399,261
2026-01-05	0.485	0.495	0.480	0.480	0.480	742,812
2026-01-02	0.440	0.480	0.425	0.475	0.475	868,141
2025-12-31	0.435	0.440	0.430	0.430	0.430	144,483
2025-12-30	0.450	0.450	0.430	0.435	0.435	289,093
2025-12-29	0.455	0.460	0.445	0.460	0.460	581,945
2025-12-24	0.450	0.455	0.435	0.440	0.440	283,896
2025-12-23	0.455	0.485	0.430	0.450	0.450	1,051,340
2025-12-22	0.420	0.460	0.420	0.450	0.450	2,066,277
2025-12-19	0.420	0.425	0.410	0.410	0.410	881,433
2025-12-18	0.415	0.420	0.405	0.420	0.420	149,230
2025-12-17	0.410	0.420	0.405	0.410	0.410	42,988
2025-12-16	0.405	0.420	0.400	0.405	0.405	234,025
2025-12-15	0.405	0.410	0.400	0.405	0.405	231,507
2025-12-12	0.395	0.430	0.395	0.415	0.415	1,955,448
2025-12-11	0.390	0.390	0.375	0.380	0.380	156,226
2025-12-10	0.385	0.390	0.375	0.380	0.380	113,097
2025-12-09	0.375	0.385	0.370	0.385	0.385	294,941
2025-12-08	0.390	0.390	0.375	0.375	0.375	20,510
2025-12-05	0.385	0.390	0.375	0.380	0.380	353,224
2025-12-04	0.385	0.385	0.360	0.385	0.385	123,623
2025-12-03	0.360	0.385	0.355	0.385	0.385	388,005
2025-12-02	0.360	0.360	0.350	0.360	0.360	393,110
2025-12-01	0.380	0.385	0.360	0.360	0.360	672,366
2025-11-28	0.365	0.390	0.355	0.380	0.380	495,109
2025-11-27	0.360	0.365	0.355	0.365	0.365	213,831
2025-11-26	0.360	0.380	0.355	0.355	0.355	911,282
2025-11-25	0.355	0.360	0.350	0.355	0.355	455,480
2025-11-24	0.380	0.380	0.340	0.355	0.355	691,222
2025-11-21	0.385	0.385	0.370	0.370	0.370	343,408
2025-11-20	0.375	0.415	0.375	0.395	0.395	544,052
2025-11-19	0.375	0.395	0.370	0.390	0.390	139,326
2025-11-18	0.410	0.415	0.370	0.370	0.370	540,139
2025-11-17	0.395	0.410	0.385	0.410	0.410	222,704
2025-11-14	0.400	0.400	0.380	0.390	0.390	476,097
2025-11-13	0.425	0.430	0.400	0.405	0.405	587,362
2025-11-12	0.410	0.423	0.405	0.420	0.420	460,826
2025-11-11	0.435	0.445	0.405	0.415	0.415	1,466,983

← NewerPage 4 of 22 · 1,270 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.