Skip to main content
logo
Charger Metals NL (ASX:CHR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0850
0.00 (0.00%)
Sep 1, 2026, 12:18 PM AEST

Charger Metals NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20260.080.090.080.090.094.94%4,626
Aug 31, 20260.080.080.080.080.08-1.22%151,671
Aug 28, 20260.080.090.080.080.08-2.38%522,989
Aug 27, 20260.090.090.080.080.08-301,477
Aug 25, 20260.080.090.080.080.08-1.18%122,753
Aug 24, 20260.090.090.090.090.093.66%101,099
Aug 21, 20260.090.090.080.080.08-4.65%108,445
Aug 20, 20260.090.090.090.090.09-1.15%1,123
Aug 19, 20260.090.090.090.090.09-3.33%2,633
Aug 17, 20260.090.090.090.090.09-873
Aug 14, 20260.090.090.090.090.097.14%94,950
Aug 10, 20260.080.080.080.080.085.00%101,158
Aug 7, 20260.080.080.080.080.08-721
Aug 6, 20260.080.080.080.080.08-10,166
Aug 5, 20260.080.080.080.080.08-4.76%45,709
Aug 4, 20260.080.080.080.080.08-2.33%11,191
Aug 3, 20260.080.090.080.090.097.50%48,093
Jul 29, 20260.080.080.080.080.08-86,381
Jul 28, 20260.080.080.080.080.08-2.44%240,171
Jul 27, 20260.080.080.080.080.081.23%285,274
Jul 24, 20260.080.080.080.080.08-2.41%100,552
Jul 23, 20260.090.090.080.080.08-7.78%154,866
Jul 22, 20260.090.090.090.090.09-6,580
Jul 21, 20260.090.090.090.090.09-133
Jul 20, 20260.090.090.090.090.095.88%101,536
Jul 17, 20260.090.090.090.090.09-19,386
Jul 16, 20260.090.090.090.090.09-1,000
Jul 15, 20260.090.090.090.090.09-103,500
Jul 14, 20260.090.090.090.090.091.19%61,400
Jul 13, 20260.090.090.080.080.08-3.45%127,806
Jul 10, 20260.090.090.090.090.092.35%11,299
Jul 9, 20260.090.090.090.090.09-2.30%117,067
Jul 6, 20260.090.090.090.090.092.35%100,000
Jul 3, 20260.090.090.090.090.09-9.57%234,117
Jul 2, 20260.090.100.090.090.098.05%234,257
Jul 1, 20260.090.090.090.090.093.57%276,849
Jun 30, 20260.080.080.080.080.085.00%180,986
Jun 29, 20260.080.090.080.080.08-1.23%163,978
Jun 26, 20260.080.080.080.080.08-30,099
Jun 25, 20260.080.080.080.080.08-2.41%19,901
Jun 24, 20260.090.090.080.080.08-7.78%278,688
Jun 23, 20260.080.090.080.090.095.88%917,653
Jun 22, 20260.090.090.080.090.09-143,185
Jun 19, 20260.090.100.080.090.091.19%3,344,491
Jun 18, 20260.080.090.080.080.087.69%264,275
Jun 17, 20260.080.080.080.080.081.30%112,747
Jun 16, 20260.080.080.080.080.08-2.53%1,020
Jun 15, 20260.080.080.070.080.08-602,010
Jun 12, 20260.080.080.080.080.082.60%16,622
Jun 11, 20260.080.080.080.080.08-32,201