Skip to main content
logo
Charger Metals NL (ASX:CHR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0820
+0.0020 (2.50%)
Jun 4, 2026, 11:28 AM AEST

Charger Metals NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20260.080.080.080.080.081.27%207,539
Jun 1, 20260.080.080.080.080.08-3.66%10,133
May 29, 20260.080.080.080.080.08-300,526
May 28, 20260.080.080.080.080.08-88,373
May 27, 20260.090.090.080.080.08-7.87%157,295
May 21, 20260.080.090.080.090.097.23%8,599
May 20, 20260.080.080.080.080.08-200,464
May 19, 20260.090.090.080.080.08-4.60%335,517
May 18, 20260.090.090.090.090.09-1.14%48,173
May 15, 20260.090.090.090.090.09-3.30%83,005
May 14, 20260.090.090.090.090.09-57,731
May 13, 20260.090.090.090.090.09-507,817
May 12, 20260.090.090.090.090.09-5,500
May 11, 20260.090.090.090.090.09-7,226
May 8, 20260.090.090.090.090.09-25,234
May 7, 20260.090.100.090.090.091.11%627,985
May 6, 20260.090.090.090.090.09-3.23%126,000
May 5, 20260.090.090.090.090.092.20%56,778
May 4, 20260.090.090.090.090.09-1.09%387,171
May 1, 20260.090.100.090.090.092.22%255,700
Apr 30, 20260.090.090.090.090.09-2.17%564,912
Apr 29, 20260.090.100.090.090.09-6.12%119,797
Apr 28, 20260.090.100.090.100.1011.36%700,210
Apr 27, 20260.090.100.090.090.092.33%355,816
Apr 24, 20260.080.090.080.090.094.88%47,934
Apr 23, 20260.090.090.080.080.08-9.89%219,443
Apr 22, 20260.090.090.090.090.092.25%35,401
Apr 21, 20260.100.100.090.090.09-6.32%496,558
Apr 20, 20260.100.100.100.100.10-5.00%303,767
Apr 17, 20260.090.110.090.100.1012.36%933,920
Apr 16, 20260.080.090.080.090.097.23%481,332
Apr 15, 20260.080.090.080.080.0810.67%741,054
Apr 10, 20260.080.080.080.080.08-3.85%33,331
Apr 9, 20260.080.080.080.080.082.63%200,004
Apr 8, 20260.080.080.080.080.08-2.56%230,334
Apr 7, 20260.070.080.070.080.086.85%126,316
Apr 2, 20260.070.070.070.070.07-5.19%189,457
Apr 1, 20260.070.080.070.080.088.45%408,388
Mar 31, 20260.070.070.070.070.07-5.33%1,715,286
Mar 30, 20260.070.080.070.080.081.35%85,336
Mar 27, 20260.070.080.070.070.07-1.33%23,615
Mar 26, 20260.070.080.070.080.084.17%1,227,207
Mar 25, 20260.070.070.070.070.075.88%357,641
Mar 24, 20260.070.070.070.070.07-2.86%116,488
Mar 23, 20260.080.080.070.070.07-10.26%252,478
Mar 20, 20260.080.080.080.080.08-8.24%15,026
Mar 18, 20260.080.090.080.090.094.94%776,205
Mar 17, 20260.080.080.080.080.081.25%327,110
Mar 16, 20260.080.080.080.080.08-3.61%451,527
Mar 13, 20260.080.080.080.080.08-2.35%6,672