Skip to main content
logo
Charger Metals NL (ASX:CHR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1150
+0.0050 (4.55%)
At close: Jan 30, 2026

Charger Metals NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.120.120.120.120.124.55%148,696
Jan 29, 20260.110.110.110.110.11-4.35%391,024
Jan 28, 20260.120.120.110.120.12-627,930
Jan 27, 20260.130.130.120.120.12-760,039
Jan 21, 20260.120.120.120.120.12-4.17%111,840
Jan 20, 20260.120.120.120.120.12-7.69%34,795
Jan 19, 20260.130.130.120.130.138.33%201,030
Jan 16, 20260.130.130.120.120.12-7.69%99,696
Jan 15, 20260.130.130.130.130.138.33%81,918
Jan 14, 20260.130.130.120.120.12-4.00%160,144
Jan 13, 20260.130.130.130.130.13-3.85%325,282
Jan 12, 20260.120.130.120.130.138.33%1,018,285
Jan 9, 20260.140.140.120.120.12-11.11%477,727
Jan 8, 20260.160.160.140.140.14-10.00%1,368,349
Jan 7, 20260.150.160.150.150.153.45%756,632
Jan 6, 20260.150.150.140.150.15-3.33%804,789
Jan 5, 20260.130.150.130.150.1515.38%2,446,724
Jan 2, 20260.130.160.130.130.138.33%7,157,968
Dec 31, 20250.120.130.120.120.12-1,027,866
Dec 30, 20250.130.150.110.120.1253.85%6,858,799
Dec 23, 20250.080.080.080.080.08-1.27%37,916
Dec 22, 20250.080.080.080.080.081.28%2,739
Dec 17, 20250.080.080.080.080.08-2.50%44,760
Dec 15, 20250.080.080.080.080.08-5.88%36,500
Dec 12, 20250.080.090.080.090.094.94%33,469
Dec 11, 20250.090.090.080.080.08-4.71%35,118
Dec 10, 20250.080.090.080.090.091.19%663,902
Dec 8, 20250.090.090.080.080.08-6.67%117,409
Dec 5, 20250.090.090.090.090.09-255
Dec 4, 20250.090.090.090.090.098.43%18,911
Dec 2, 20250.080.080.080.080.08-4.60%15,000
Dec 1, 20250.090.100.090.090.09-3.33%169,827
Nov 28, 20250.090.090.090.090.09-1.10%175,952
Nov 26, 20250.090.090.090.090.09-4.21%75,412
Nov 25, 20250.100.100.090.100.10-78,309
Nov 24, 20250.100.100.090.100.101.06%142,040
Nov 21, 20250.100.100.090.090.09-6.00%357,903
Nov 20, 20250.100.100.090.100.105.26%463,058
Nov 19, 20250.090.100.090.100.104.40%173,918
Nov 18, 20250.090.090.090.090.09-3.19%116,544
Nov 17, 20250.100.100.090.090.09-6.00%443,381
Nov 14, 20250.090.110.090.100.1017.65%2,219,629
Nov 13, 20250.080.090.080.090.0910.39%1,322,613
Nov 11, 20250.080.080.070.080.08-59,458
Nov 10, 20250.070.080.070.080.0810.00%74,123
Nov 7, 20250.080.080.070.070.07-5.41%142,781
Nov 6, 20250.080.080.070.070.072.78%18,506
Nov 5, 20250.070.080.070.070.07-7.69%45,229
Nov 4, 20250.080.080.080.080.08-1.27%26,923
Nov 3, 20250.080.080.070.080.082.60%267,673