BLAZE Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.020	0.020	0.020	0.020	0.020	0
2022-07-19	0.020	0.020	0.020	0.020	0.020	190,000
2022-07-18	0.019	0.019	0.019	0.019	0.019	21,052
2022-07-15	0.019	0.019	0.019	0.019	0.019	0
2022-07-14	0.019	0.019	0.019	0.019	0.019	130,434
2022-07-13	0.018	0.019	0.018	0.019	0.019	79,400
2022-07-12	0.019	0.020	0.018	0.018	0.018	568,989
2022-07-11	0.020	0.020	0.019	0.019	0.019	700,000
2022-07-08	0.020	0.020	0.020	0.020	0.020	0
2022-07-07	0.020	0.020	0.020	0.020	0.020	0
2022-07-06	0.020	0.020	0.020	0.020	0.020	131,163
2022-07-05	0.021	0.021	0.021	0.021	0.021	250,000
2022-07-04	0.019	0.019	0.019	0.019	0.019	13,648
2022-07-01	0.020	0.020	0.019	0.019	0.019	224,920
2022-06-30	0.019	0.019	0.018	0.018	0.018	486,884
2022-06-29	0.018	0.020	0.018	0.020	0.020	298,000
2022-06-28	0.019	0.019	0.018	0.019	0.019	664,661
2022-06-27	0.020	0.020	0.018	0.019	0.019	577,635
2022-06-24	0.019	0.019	0.019	0.019	0.019	0
2022-06-23	0.019	0.019	0.019	0.019	0.019	1,999
2022-06-22	0.018	0.020	0.018	0.019	0.019	605,890
2022-06-21	0.019	0.019	0.018	0.018	0.018	260,000
2022-06-20	0.020	0.020	0.019	0.019	0.019	951,569
2022-06-17	0.021	0.021	0.019	0.019	0.019	1,202,418
2022-06-16	0.022	0.022	0.021	0.021	0.021	115,423
2022-06-15	0.021	0.022	0.018	0.021	0.021	2,266,983
2022-06-14	0.024	0.024	0.022	0.022	0.022	1,721,746
2022-06-10	0.025	0.025	0.025	0.025	0.025	589,160
2022-06-09	0.025	0.025	0.025	0.025	0.025	280,000
2022-06-08	0.025	0.025	0.025	0.025	0.025	25,340
2022-06-07	0.027	0.027	0.025	0.025	0.025	490,923
2022-06-06	0.026	0.026	0.026	0.026	0.026	240,181
2022-06-03	0.025	0.027	0.025	0.026	0.026	68,887
2022-06-02	0.026	0.026	0.025	0.025	0.025	577,694
2022-06-01	0.026	0.026	0.026	0.026	0.026	146,224
2022-05-31	0.026	0.026	0.026	0.026	0.026	119,685
2022-05-30	0.026	0.027	0.026	0.027	0.027	113,134
2022-05-27	0.027	0.027	0.027	0.027	0.027	399,600
2022-05-26	0.029	0.029	0.027	0.027	0.027	521,055
2022-05-25	0.027	0.027	0.027	0.027	0.027	65,201
2022-05-24	0.029	0.029	0.026	0.027	0.027	326,253
2022-05-23	0.025	0.031	0.025	0.029	0.029	1,886,712
2022-05-20	0.028	0.028	0.025	0.025	0.025	543,276
2022-05-19	0.027	0.027	0.027	0.027	0.027	0
2022-05-18	0.027	0.027	0.027	0.027	0.027	438,407
2022-05-17	0.027	0.027	0.027	0.027	0.027	89,093
2022-05-16	0.027	0.027	0.027	0.027	0.027	245,524
2022-05-13	0.028	0.028	0.027	0.027	0.027	317,636
2022-05-12	0.028	0.028	0.028	0.028	0.028	257,591
2022-05-11	0.029	0.029	0.029	0.029	0.029	272,686
2022-05-10	0.029	0.029	0.028	0.029	0.029	316,309
2022-05-09	0.030	0.030	0.029	0.029	0.029	391,759
2022-05-06	0.030	0.030	0.029	0.030	0.030	2,462,413
2022-05-05	0.031	0.032	0.030	0.030	0.030	968,153
2022-05-04	0.031	0.031	0.030	0.031	0.031	959,920
2022-05-03	0.032	0.032	0.032	0.032	0.032	220,000
2022-05-02	0.032	0.032	0.031	0.031	0.031	200,000
2022-04-29	0.032	0.034	0.031	0.033	0.033	695,226
2022-04-28	0.032	0.032	0.032	0.032	0.032	221,429
2022-04-27	0.033	0.033	0.031	0.033	0.033	1,451,689

← 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.