BLAZE Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.026	0.028	0.026	0.027	0.027	424,164
2022-01-25	0.027	0.027	0.026	0.027	0.027	612,200
2022-01-24	0.029	0.029	0.028	0.028	0.028	270,733
2022-01-21	0.029	0.029	0.028	0.028	0.028	500,800
2022-01-20	0.028	0.029	0.028	0.029	0.029	462,413
2022-01-19	0.028	0.028	0.028	0.028	0.028	189,592
2022-01-18	0.029	0.029	0.028	0.028	0.028	65,666
2022-01-17	0.029	0.029	0.029	0.029	0.029	87,252
2022-01-14	0.026	0.031	0.026	0.029	0.029	1,677,914
2022-01-13	0.026	0.026	0.026	0.026	0.026	102,049
2022-01-12	0.026	0.026	0.025	0.025	0.025	1,144,800
2022-01-11	0.024	0.024	0.024	0.024	0.024	0
2022-01-10	0.026	0.027	0.024	0.024	0.024	1,407,398
2022-01-07	0.024	0.026	0.024	0.026	0.026	899,490
2022-01-06	0.024	0.024	0.023	0.023	0.023	159,212
2022-01-05	0.023	0.023	0.023	0.023	0.023	0
2022-01-04	0.024	0.024	0.023	0.023	0.023	549,359
2021-12-31	0.022	0.022	0.022	0.022	0.022	0
2021-12-30	0.022	0.022	0.022	0.022	0.022	130,000
2021-12-29	0.024	0.024	0.024	0.024	0.024	600,000
2021-12-24	0.024	0.024	0.024	0.024	0.024	0
2021-12-23	0.024	0.024	0.024	0.024	0.024	0
2021-12-22	0.024	0.024	0.024	0.024	0.024	0
2021-12-21	0.024	0.024	0.024	0.024	0.024	189,179
2021-12-20	0.024	0.024	0.024	0.024	0.024	0
2021-12-17	0.024	0.024	0.022	0.024	0.024	805,073
2021-12-16	0.024	0.024	0.024	0.024	0.024	19,440
2021-12-15	0.024	0.024	0.024	0.024	0.024	330,560
2021-12-14	0.025	0.025	0.025	0.025	0.025	80
2021-12-13	0.025	0.025	0.025	0.025	0.025	0
2021-12-10	0.026	0.026	0.025	0.025	0.025	773,461
2021-12-09	0.026	0.026	0.026	0.026	0.026	265,000
2021-12-08	0.028	0.028	0.026	0.026	0.026	868,065
2021-12-07	0.026	0.027	0.026	0.027	0.027	1,282,231
2021-12-06	0.028	0.028	0.027	0.027	0.027	329,224
2021-12-03	0.026	0.027	0.026	0.027	0.027	137,653
2021-12-02	0.026	0.026	0.026	0.026	0.026	85,717
2021-12-01	0.027	0.028	0.027	0.027	0.027	543,284
2021-11-30	0.027	0.027	0.027	0.027	0.027	7,714
2021-11-29	0.026	0.026	0.026	0.026	0.026	762,572
2021-11-26	0.026	0.026	0.026	0.026	0.026	165,000
2021-11-25	0.026	0.026	0.026	0.026	0.026	150,000
2021-11-24	0.026	0.026	0.026	0.026	0.026	415,000
2021-11-23	0.026	0.026	0.025	0.025	0.025	500,000
2021-11-22	0.026	0.026	0.025	0.025	0.025	491,454
2021-11-19	0.027	0.027	0.027	0.027	0.027	202,573
2021-11-18	0.027	0.027	0.026	0.026	0.026	33,038
2021-11-17	0.029	0.030	0.027	0.027	0.027	1,874,304
2021-11-16	0.028	0.028	0.027	0.027	0.027	458,843
2021-11-15	0.029	0.029	0.028	0.028	0.028	299,329
2021-11-12	0.030	0.030	0.030	0.030	0.030	106,030
2021-11-11	0.031	0.033	0.030	0.030	0.030	1,067,735
2021-11-10	0.029	0.032	0.029	0.031	0.031	2,493,002
2021-11-09	0.028	0.028	0.028	0.028	0.028	56,308
2021-11-08	0.028	0.030	0.027	0.027	0.027	305,570
2021-11-05	0.026	0.026	0.026	0.026	0.026	33,350
2021-11-04	0.027	0.027	0.026	0.026	0.026	250,000
2021-11-03	0.027	0.027	0.026	0.027	0.027	110,000
2021-11-02	0.027	0.027	0.027	0.027	0.027	220,000
2021-11-01	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 21 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.