Charger Metals NL (ASX:CHR)
Australia · Delayed Price · Currency is AUD 0.0590
+0.0010 (1.72%)
Aug 29, 2025, 12:55 PM AEST
Charger Metals NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 11,273 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 20,080 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 113,984 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.58% | 9,565 |
| Aug 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.20% | 16,408 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.17% | 13,600 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 11,004 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,059 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 462,126 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | 442,689 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 16.36% | 498,439 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 27,281 |
| Aug 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 288,588 |
| Aug 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,700 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 8.00% | 10,857 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.25% | 171,504 |
| Jul 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.00% | 337,522 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 597,152 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,867 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 695,447 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 2,879 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.51% | 273,533 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.84% | 102,648 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 91,141 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 10,000 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 298,444 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.91% | 27,186 |
| Jul 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 438,101 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,283 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 11,947 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.77% | 33,529 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 373,305 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 19.05% | 500,955 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,558 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 125,096 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 72,142 |
| Jun 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 304,052 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 40,904 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 21,801 |