Canada markets closed

CZR Resources Ltd (CZR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2750+0.0050 (+1.85%)
At close: 04:10PM AEST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20240.27000.27500.27000.27500.275055,004
Jun 06, 20240.27500.27500.26000.27000.270050,863
Jun 05, 20240.26000.27500.26000.27500.2750196,607
Jun 04, 20240.25500.26000.25500.25500.255032,788
Jun 03, 20240.24500.26000.24500.25000.250067,758
May 31, 20240.28000.28000.23000.26000.26001,152,010
May 30, 20240.28500.28500.27500.27500.2750375,001
May 29, 20240.28500.28500.28000.28500.2850171,621
May 28, 20240.29500.29500.28000.28000.2800618,275
May 27, 20240.31000.31500.31000.31000.31003,680
May 24, 20240.30500.31000.30000.30500.305089,550
May 23, 20240.31000.31000.30500.30500.3050116,160
May 22, 20240.30000.31000.30000.31000.3100210,623
May 21, 20240.30500.30500.30000.30000.300061,212
May 20, 20240.31000.31500.30000.30500.3050155,860
May 17, 20240.30000.31000.29500.31000.3100229,440
May 16, 20240.30500.31000.30000.31000.3100149,669
May 15, 20240.30000.31000.29000.31000.3100396,097
May 14, 20240.30000.30000.29000.30000.3000291,882
May 13, 20240.30000.30000.29000.29500.295097,518
May 10, 20240.29500.30000.29000.30000.300091,707
May 09, 20240.29500.29500.28000.29500.2950150,344
May 08, 20240.30000.30000.29000.29000.290012,760
May 07, 20240.29500.30000.29500.30000.300016,586
May 06, 20240.28500.29500.28500.29500.2950303,629
May 03, 20240.29000.29000.29000.29000.290067,749
May 02, 20240.27000.30000.27000.29000.2900322,714
May 01, 20240.28000.28000.27000.27500.275064,977
Apr 30, 20240.26500.28000.26500.28000.2800148,617
Apr 29, 20240.26000.26000.26000.26000.260032,532
Apr 26, 20240.26000.26500.26000.26500.265034,693
Apr 24, 20240.26500.26500.26000.26000.260090,781
Apr 23, 20240.26500.27000.26500.26500.265031,415
Apr 22, 20240.27500.27500.26500.27000.270054,413
Apr 19, 20240.27500.27500.26500.26500.265084,056
Apr 18, 20240.27500.27500.27000.27000.270095,413
Apr 17, 20240.27500.27500.27500.27500.27503,100
Apr 16, 20240.27500.27500.27000.27000.2700117,728
Apr 15, 20240.27500.28000.27000.27000.2700124,530
Apr 12, 20240.27500.28000.27500.28000.280058,775
Apr 11, 20240.28000.28000.27500.27500.275017,762
Apr 10, 20240.27500.27750.27000.27500.2750206,441
Apr 09, 20240.27500.27500.27500.27500.275010,000
Apr 08, 20240.27500.28000.27000.27000.270016,515
Apr 05, 20240.27500.29000.27500.27500.275082,141
Apr 04, 20240.27000.27000.27000.27000.270099,904
Apr 03, 20240.27000.27500.27000.27500.275046,865
Apr 02, 20240.27000.27500.27000.27500.275097,628
Mar 28, 20240.27750.27750.26500.26500.2650126,877
Mar 27, 20240.28000.28000.27000.27000.270026,883
Mar 26, 20240.29000.29000.27500.27500.275058,975
Mar 25, 20240.30000.30500.28500.28500.2850369,263
Mar 22, 20240.27500.30000.27500.30000.3000153,991
Mar 21, 20240.24000.27500.24000.27000.2700570,569
Mar 20, 20240.24500.24500.24000.24500.245026,691
Mar 19, 20240.24500.24500.23500.24000.240033,439
Mar 18, 20240.23500.24500.23500.24500.2450136,149
Mar 15, 20240.24500.24500.23500.23500.235081,149
Mar 14, 20240.24000.24500.23500.24000.240065,975
Mar 13, 20240.24000.24500.23500.23500.2350277,201
Mar 12, 20240.25500.25500.23500.23500.2350477,502
Mar 11, 20240.26000.26500.25000.25500.2550402,191
Mar 08, 20240.27000.27000.26000.27000.2700208,583
Mar 07, 20240.27000.27000.26500.27000.27005,317
Mar 06, 20240.25500.27000.25500.27000.2700195,812
Mar 05, 20240.27000.27000.25500.25500.2550262,980
Mar 04, 20240.26500.27000.26500.27000.2700131,278
Mar 01, 20240.28000.28000.26000.26500.2650331,727
Feb 29, 20240.29000.29000.27500.28000.2800166,687
Feb 28, 20240.28000.29000.27000.28500.2850517,513
Feb 27, 20240.27500.27500.27500.27500.2750110,412
Feb 26, 20240.28000.28500.27500.27500.2750224,298
Feb 23, 20240.28500.28500.28500.28500.28506,358
Feb 22, 20240.30000.30500.27500.27500.2750206,593
Feb 21, 20240.31000.31000.29500.30000.3000122,030
Feb 20, 20240.28000.31000.28000.31000.3100407,082
Feb 19, 20240.27000.27750.27000.27500.275048,550
Feb 16, 20240.27000.27250.27000.27250.272567,293
Feb 15, 20240.27500.27500.27000.27000.2700104,477
Feb 14, 20240.27500.27500.27000.27500.2750133,575
Feb 13, 20240.28000.28000.27000.27500.2750179,069
Feb 12, 20240.27500.28000.27500.28000.280050,995
Feb 09, 20240.28000.28500.27500.27500.2750111,903
Feb 08, 20240.28000.28000.27500.27500.275094,705
Feb 07, 20240.29000.29000.27500.27500.2750176,446
Feb 06, 20240.29000.29000.27500.29000.2900588,407
Feb 05, 20240.31000.31000.28500.29500.2950650,863
Feb 02, 20240.31000.31000.30000.31000.3100632,910
Feb 01, 20240.30500.31000.30500.30500.3050321,672
Jan 31, 20240.31500.31500.30500.30500.3050389,052
Jan 30, 20240.31000.31500.31000.31500.3150263,308
Jan 29, 20240.32000.32500.31000.31000.3100431,880
Jan 25, 20240.31500.32500.31500.32000.3200195,027
Jan 24, 20240.32000.32000.31000.31000.3100230,925
Jan 23, 20240.33000.33000.32000.32500.3250595,737
Jan 22, 20240.34000.34000.33000.33000.3300317,509
Jan 19, 20240.34000.34500.33500.33500.3350627,989
Jan 18, 20240.35000.35000.33500.33500.3350474,665
Jan 17, 20240.33500.35500.33500.34000.3400931,301
Jan 16, 20240.37500.37500.30500.32500.32502,927,056
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...