BLAZE Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.019	0.019	0.019	0.019	0.019	17,894
2022-10-12	0.018	0.018	0.018	0.018	0.018	381,438
2022-10-11	0.019	0.019	0.019	0.019	0.019	218,412
2022-10-10	0.019	0.019	0.019	0.019	0.019	193,770
2022-10-07	0.019	0.019	0.019	0.019	0.019	0
2022-10-06	0.019	0.019	0.019	0.019	0.019	53,836
2022-10-05	0.019	0.019	0.019	0.019	0.019	1,466
2022-10-04	0.019	0.019	0.019	0.019	0.019	0
2022-10-03	0.019	0.019	0.019	0.019	0.019	575,315
2022-09-30	0.020	0.020	0.020	0.020	0.020	0
2022-09-29	0.020	0.020	0.020	0.020	0.020	20,000
2022-09-28	0.019	0.019	0.019	0.019	0.019	536,619
2022-09-27	0.019	0.019	0.019	0.019	0.019	0
2022-09-26	0.020	0.020	0.019	0.019	0.019	439,818
2022-09-23	0.020	0.020	0.020	0.020	0.020	144,000
2022-09-21	0.021	0.021	0.020	0.020	0.020	535,457
2022-09-20	0.022	0.022	0.021	0.021	0.021	400,100
2022-09-19	0.020	0.020	0.020	0.020	0.020	16,000
2022-09-16	0.020	0.020	0.020	0.020	0.020	10,000
2022-09-15	0.020	0.020	0.020	0.020	0.020	20,000
2022-09-14	0.020	0.022	0.020	0.020	0.020	396,441
2022-09-13	0.021	0.021	0.021	0.021	0.021	0
2022-09-12	0.021	0.021	0.021	0.021	0.021	10,000
2022-09-09	0.021	0.022	0.021	0.022	0.022	166,835
2022-09-08	0.021	0.021	0.020	0.020	0.020	742,401
2022-09-07	0.024	0.024	0.020	0.020	0.020	939,153
2022-09-06	0.023	0.023	0.023	0.023	0.023	0
2022-09-05	0.023	0.024	0.023	0.023	0.023	12,522
2022-09-02	0.023	0.023	0.023	0.023	0.023	0
2022-09-01	0.024	0.025	0.023	0.023	0.023	353,463
2022-08-31	0.026	0.026	0.026	0.026	0.026	0
2022-08-30	0.026	0.026	0.026	0.026	0.026	67,037
2022-08-29	0.026	0.026	0.026	0.026	0.026	0
2022-08-26	0.026	0.027	0.026	0.026	0.026	344,559
2022-08-25	0.024	0.024	0.024	0.024	0.024	0
2022-08-24	0.024	0.024	0.024	0.024	0.024	79,302
2022-08-23	0.025	0.025	0.024	0.024	0.024	78,745
2022-08-22	0.025	0.025	0.024	0.025	0.025	1,279,600
2022-08-19	0.025	0.025	0.025	0.025	0.025	200,000
2022-08-18	0.025	0.026	0.024	0.024	0.024	837,448
2022-08-17	0.026	0.026	0.025	0.025	0.025	150,000
2022-08-16	0.027	0.027	0.026	0.026	0.026	505,330
2022-08-15	0.030	0.030	0.028	0.028	0.028	1,431,601
2022-08-12	0.029	0.031	0.028	0.029	0.029	2,127,649
2022-08-11	0.025	0.025	0.025	0.025	0.025	0
2022-08-10	0.029	0.030	0.025	0.025	0.025	680,092
2022-08-09	0.029	0.029	0.029	0.029	0.029	7,200
2022-08-08	0.027	0.028	0.026	0.028	0.028	229,797
2022-08-05	0.028	0.030	0.027	0.027	0.027	226,219
2022-08-04	0.029	0.029	0.026	0.029	0.029	399,076
2022-08-03	0.031	0.031	0.030	0.030	0.030	531,055
2022-08-02	0.025	0.032	0.025	0.031	0.031	1,201,744
2022-08-01	0.024	0.025	0.024	0.025	0.025	463,941
2022-07-29	0.021	0.024	0.021	0.023	0.023	325,190
2022-07-28	0.023	0.023	0.023	0.023	0.023	0
2022-07-27	0.023	0.023	0.023	0.023	0.023	115,000
2022-07-26	0.022	0.023	0.022	0.022	0.022	397,625
2022-07-25	0.019	0.019	0.019	0.019	0.019	250,000
2022-07-22	0.019	0.019	0.019	0.019	0.019	0
2022-07-21	0.020	0.020	0.019	0.019	0.019	427,895

← 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.