CZR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.018	0.018	0.016	0.016	0.266	1,117,582
2022-04-21	0.020	0.021	0.019	0.019	0.315	1,730,753
2022-04-20	0.019	0.021	0.019	0.019	0.315	2,870,217
2022-04-19	0.018	0.020	0.017	0.018	0.299	4,921,942
2022-04-14	0.012	0.016	0.012	0.016	0.266	6,602,712
2022-04-13	0.009	0.012	0.009	0.011	0.183	2,969,699
2022-04-12	0.008	0.009	0.008	0.009	0.141	152,325
2022-04-11	0.008	0.008	0.008	0.008	0.133	27,692
2022-04-08	0.008	0.008	0.008	0.008	0.133	76,076
2022-04-07	0.008	0.008	0.008	0.008	0.133	6,226
2022-04-06	0.008	0.008	0.008	0.008	0.133	207,520
2022-04-05	0.008	0.009	0.008	0.008	0.133	67,626
2022-04-04	0.008	0.008	0.007	0.007	0.116	116,466
2022-04-01	0.008	0.008	0.008	0.008	0.133	135,547
2022-03-31	0.008	0.008	0.008	0.008	0.133	13,558
2022-03-30	0.009	0.009	0.008	0.008	0.133	208,478
2022-03-29	0.008	0.009	0.007	0.008	0.133	99,071
2022-03-28	0.008	0.008	0.008	0.008	0.133	118,819
2022-03-25	0.008	0.009	0.008	0.008	0.133	187,032
2022-03-24	0.009	0.009	0.008	0.008	0.133	4,820
2022-03-23	0.007	0.008	0.007	0.008	0.133	979,910
2022-03-22	0.007	0.008	0.007	0.008	0.125	32,138
2022-03-21	0.008	0.008	0.008	0.008	0.125	6,025
2022-03-18	0.008	0.008	0.008	0.008	0.133	0
2022-03-17	0.008	0.008	0.008	0.008	0.133	763
2022-03-16	0.007	0.007	0.007	0.007	0.116	0
2022-03-15	0.007	0.007	0.007	0.007	0.116	0
2022-03-14	0.007	0.007	0.007	0.007	0.116	6,025
2022-03-11	0.007	0.007	0.007	0.007	0.116	19,764
2022-03-10	0.007	0.007	0.007	0.007	0.116	0
2022-03-09	0.007	0.007	0.007	0.007	0.116	24,103
2022-03-08	0.007	0.007	0.007	0.007	0.116	99,678
2022-03-07	0.008	0.008	0.008	0.008	0.125	38,640
2022-03-04	0.007	0.007	0.007	0.007	0.116	38,143
2022-03-03	0.007	0.007	0.007	0.007	0.116	11,076
2022-03-02	0.008	0.008	0.007	0.007	0.116	19,026
2022-03-01	0.007	0.008	0.007	0.008	0.125	24,103
2022-02-28	0.008	0.008	0.008	0.008	0.125	113,428
2022-02-25	0.007	0.007	0.007	0.007	0.116	117,935
2022-02-24	0.007	0.008	0.007	0.007	0.116	320,031
2022-02-23	0.007	0.008	0.007	0.007	0.116	118,961
2022-02-22	0.008	0.008	0.008	0.008	0.133	0
2022-02-21	0.008	0.008	0.008	0.008	0.133	67,524
2022-02-18	0.008	0.008	0.008	0.008	0.133	1,205
2022-02-17	0.008	0.008	0.008	0.008	0.133	84,684
2022-02-16	0.008	0.008	0.008	0.008	0.133	3,028
2022-02-15	0.008	0.008	0.008	0.008	0.133	10,413
2022-02-14	0.008	0.008	0.008	0.008	0.133	25,815
2022-02-11	0.008	0.009	0.008	0.009	0.149	123,111
2022-02-10	0.008	0.008	0.008	0.008	0.133	30,129
2022-02-09	0.008	0.008	0.008	0.008	0.133	0
2022-02-08	0.008	0.008	0.008	0.008	0.133	661,438
2022-02-07	0.007	0.008	0.007	0.008	0.125	81,601
2022-02-04	0.007	0.007	0.007	0.007	0.116	6,291
2022-02-03	0.008	0.008	0.007	0.008	0.125	42,021
2022-02-02	0.007	0.007	0.007	0.007	0.116	35,974
2022-02-01	0.007	0.008	0.007	0.008	0.133	324,111
2022-01-31	0.008	0.008	0.007	0.007	0.116	220,463
2022-01-28	0.008	0.008	0.008	0.008	0.133	135,468
2022-01-27	0.008	0.008	0.008	0.008	0.133	12,152

← NewerPage 20 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.