Charger Metals NL (ASX:CHR)
Australia · Delayed Price · Currency is AUD 0.0730
-0.0040 (-5.19%)
Apr 2, 2026, 3:16 PM AEST
Charger Metals NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | - | -5.19% | 183,336 |
| Apr 1, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.45% | 408,388 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.33% | 1,715,286 |
| Mar 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 85,336 |
| Mar 27, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 23,615 |
| Mar 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.17% | 1,227,207 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 357,641 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 116,488 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.26% | 252,478 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.24% | 15,026 |
| Mar 18, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.94% | 776,205 |
| Mar 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 327,110 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.61% | 451,527 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.35% | 6,672 |
| Mar 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 293,307 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.75% | 30,557 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 10,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 73,944 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 275,388 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 196,620 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 484,664 |
| Mar 3, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 94,651 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 54,545 |
| Feb 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.49% | 533,064 |
| Feb 26, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -11.00% | 1,132,245 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 108,563 |
| Feb 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.25% | 79,285 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.04% | 260,095 |
| Feb 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 14,962 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 15,097 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,200 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 115,457 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.62% | 96,122 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 733,809 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 381,992 |
| Feb 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.32% | 130,844 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.82% | 57,334 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 191,222 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 266,354 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 8,055 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 888,907 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 527,784 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 148,696 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 391,024 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 627,930 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 760,039 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 111,840 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 34,795 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 201,030 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 99,696 |