Cazaly Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.014	0.014	0.014	0.014	0.014	0
2024-09-04	0.015	0.015	0.014	0.014	0.014	499,977
2024-09-03	0.015	0.015	0.015	0.015	0.015	0
2024-09-02	0.015	0.016	0.015	0.015	0.015	207,864
2024-08-30	0.015	0.015	0.014	0.015	0.015	564,629
2024-08-29	0.014	0.014	0.014	0.014	0.014	200,000
2024-08-28	0.016	0.016	0.014	0.014	0.014	1,756,189
2024-08-27	0.015	0.015	0.015	0.015	0.015	1,165,820
2024-08-26	0.016	0.016	0.016	0.016	0.016	208,739
2024-08-23	0.016	0.016	0.016	0.016	0.016	0
2024-08-22	0.016	0.016	0.016	0.016	0.016	50,000
2024-08-21	0.016	0.016	0.015	0.016	0.016	1,782,444
2024-08-20	0.017	0.017	0.017	0.017	0.017	373,423
2024-08-19	0.019	0.019	0.017	0.017	0.017	1,013,100
2024-08-16	0.020	0.020	0.019	0.019	0.019	586,792
2024-08-15	0.018	0.018	0.018	0.018	0.018	4,334
2024-08-14	0.018	0.019	0.017	0.018	0.018	1,243,704
2024-08-13	0.017	0.017	0.016	0.016	0.016	1,203,781
2024-08-12	0.017	0.018	0.017	0.018	0.018	98,299
2024-08-09	0.018	0.018	0.017	0.017	0.017	239,583
2024-08-08	0.018	0.019	0.018	0.018	0.018	1,199,536
2024-08-07	0.018	0.019	0.016	0.018	0.018	4,698,776
2024-08-06	0.022	0.022	0.021	0.022	0.022	610,102
2024-08-05	0.023	0.023	0.021	0.022	0.022	668,334
2024-08-02	0.025	0.025	0.023	0.024	0.024	1,373,147
2024-08-01	0.023	0.030	0.023	0.026	0.026	5,557,629
2024-07-31	0.023	0.023	0.022	0.023	0.023	456,919
2024-07-30	0.022	0.024	0.022	0.023	0.023	848,294
2024-07-29	0.024	0.024	0.022	0.022	0.022	927,048
2024-07-26	0.022	0.022	0.022	0.022	0.022	71,488
2024-07-25	0.023	0.023	0.021	0.023	0.023	483,012
2024-07-24	0.021	0.023	0.021	0.023	0.023	1,399,802
2024-07-23	0.022	0.023	0.020	0.022	0.022	1,851,343
2024-07-22	0.023	0.023	0.021	0.022	0.022	2,253,556
2024-07-19	0.020	0.024	0.020	0.023	0.023	14,660,251
2024-07-18	0.020	0.021	0.019	0.021	0.021	364,559
2024-07-17	0.020	0.021	0.020	0.021	0.021	206,920
2024-07-16	0.018	0.021	0.018	0.021	0.021	1,161,281
2024-07-15	0.020	0.020	0.019	0.020	0.020	362,247
2024-07-12	0.019	0.019	0.019	0.019	0.019	134,342
2024-07-11	0.020	0.020	0.020	0.020	0.020	492,628
2024-07-10	0.021	0.021	0.020	0.020	0.020	46,944
2024-07-09	0.020	0.020	0.020	0.020	0.020	331,943
2024-07-08	0.020	0.020	0.018	0.019	0.019	648,636
2024-07-05	0.020	0.020	0.020	0.020	0.020	50,000
2024-07-04	0.021	0.021	0.021	0.021	0.021	318,759
2024-07-03	0.020	0.022	0.020	0.021	0.021	1,773,453
2024-07-02	0.018	0.020	0.018	0.020	0.020	2,314,769
2024-07-01	0.018	0.020	0.018	0.019	0.019	1,725,363
2024-06-28	0.018	0.019	0.016	0.017	0.017	6,447,307
2024-06-27	0.019	0.019	0.019	0.019	0.019	97,031
2024-06-26	0.018	0.018	0.018	0.018	0.018	86,337
2024-06-25	0.020	0.020	0.018	0.018	0.018	460,000
2024-06-24	0.019	0.020	0.018	0.019	0.019	640,743
2024-06-21	0.020	0.020	0.020	0.020	0.020	409,453
2024-06-20	0.019	0.020	0.019	0.020	0.020	693,873
2024-06-19	0.019	0.019	0.019	0.019	0.019	189,025
2024-06-18	0.020	0.020	0.020	0.020	0.020	99,990
2024-06-17	0.020	0.020	0.020	0.020	0.020	676,495
2024-06-14	0.021	0.021	0.020	0.020	0.020	95,809

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-22	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.