Skip to main content
logo
Charger Metals NL (ASX:CHR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
+0.0010 (1.56%)
Oct 19, 2026, 1:34 PM AEST

Charger Metals NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20260.070.070.060.070.071.56%9,983
Oct 16, 20260.060.060.060.060.06-519
Oct 15, 20260.070.070.060.060.06-7.25%293,432
Oct 14, 20260.070.070.070.070.07-27,469
Oct 13, 20260.070.070.070.070.07-4.17%71,473
Oct 12, 20260.070.070.070.070.07-1.37%6,342
Oct 8, 20260.070.070.070.070.074.29%159,720
Oct 7, 20260.070.070.070.070.07-4.11%333,262
Oct 6, 20260.070.070.070.070.07-20,000
Oct 5, 20260.070.070.070.070.071.39%28,000
Oct 2, 20260.070.070.070.070.072.86%43,716
Sep 30, 20260.070.070.070.070.07-50,712
Sep 28, 20260.070.070.070.070.07-1.41%76,104
Sep 25, 20260.070.070.070.070.07-10,000
Sep 24, 20260.070.070.070.070.07-4.05%23,517
Sep 23, 20260.070.080.070.070.072.78%479,664
Sep 22, 20260.070.070.070.070.07-88,705
Sep 21, 20260.070.070.070.070.07-11,111
Sep 18, 20260.070.070.070.070.074.35%100,524
Sep 17, 20260.070.070.070.070.07-2.82%137,456
Sep 16, 20260.070.070.070.070.07-2.74%45,751
Sep 15, 20260.080.080.070.070.07-8.75%107,653
Sep 14, 20260.080.080.080.080.085.26%92,000
Sep 11, 20260.080.080.070.080.08-5.00%485,626
Sep 10, 20260.080.080.080.080.08-1.23%376,884
Sep 9, 20260.080.080.080.080.08-74,884
Sep 8, 20260.080.080.080.080.08-0.61%111,958
Sep 7, 20260.080.080.080.080.08-2.98%76,552
Sep 4, 20260.080.080.080.080.08-1.18%56,814
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