CZR Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	65,655
Mar 3, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	19,565
Mar 2, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	115,232
Feb 27, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	29,888
Feb 26, 2026	0.33	0.34	0.32	0.33	0.33	-	239,462
Feb 25, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	309,879
Feb 24, 2026	0.32	0.34	0.31	0.32	0.32	-5.88%	148,918
Feb 23, 2026	0.32	0.34	0.31	0.34	0.34	6.25%	537,854
Feb 20, 2026	0.32	0.32	0.31	0.32	0.32	-	143,188
Feb 19, 2026	0.32	0.32	0.31	0.32	0.32	-	294,173
Feb 18, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	129,732
Feb 17, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	213,972
Feb 16, 2026	0.34	0.34	0.31	0.32	0.32	-4.48%	303,096
Feb 13, 2026	0.33	0.34	0.31	0.34	0.34	1.52%	921,450
Feb 12, 2026	0.36	0.36	0.26	0.33	0.33	-13.16%	4,998,039
Feb 11, 2026	0.35	0.38	0.35	0.38	0.38	7.04%	57,044
Feb 10, 2026	0.36	0.36	0.35	0.36	0.36	-	106,859
Feb 9, 2026	0.36	0.37	0.35	0.36	0.36	-	421,173
Feb 6, 2026	0.34	0.36	0.32	0.36	0.36	-1.39%	398,539
Feb 5, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	25,100
Feb 4, 2026	0.37	0.37	0.34	0.35	0.35	-5.48%	332,449
Feb 3, 2026	0.35	0.37	0.35	0.37	0.37	7.35%	312,647
Feb 2, 2026	0.33	0.36	0.30	0.34	0.34	-1.45%	965,711
Jan 30, 2026	0.36	0.36	0.33	0.35	0.35	-4.17%	1,233,830
Jan 29, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	605,277
Jan 28, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	640,980
Jan 27, 2026	0.40	0.41	0.34	0.36	0.36	-8.97%	2,857,863
Jan 23, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	420,656
Jan 22, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	198,736
Jan 21, 2026	0.43	0.43	0.39	0.41	0.41	-3.53%	749,742
Jan 20, 2026	0.42	0.43	0.41	0.43	0.43	-	336,021
Jan 19, 2026	0.43	0.44	0.43	0.43	0.43	-3.41%	441,796
Jan 16, 2026	0.45	0.45	0.44	0.44	0.44	-	701,379
Jan 15, 2026	0.43	0.45	0.43	0.44	0.44	1.15%	470,009
Jan 14, 2026	0.44	0.44	0.43	0.44	0.44	-	279,620
Jan 13, 2026	0.45	0.45	0.44	0.44	0.44	-5.43%	363,277
Jan 12, 2026	0.43	0.46	0.43	0.46	0.46	5.75%	398,445
Jan 9, 2026	0.46	0.46	0.44	0.44	0.44	-6.45%	482,371
Jan 8, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	224,204
Jan 7, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	159,789
Jan 6, 2026	0.49	0.49	0.46	0.48	0.48	-	399,261
Jan 5, 2026	0.49	0.50	0.48	0.48	0.48	1.05%	742,812
Jan 2, 2026	0.44	0.48	0.43	0.48	0.48	10.47%	868,141
Dec 31, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	144,483
Dec 30, 2025	0.45	0.45	0.43	0.44	0.44	-5.43%	289,093
Dec 29, 2025	0.46	0.46	0.45	0.46	0.46	4.55%	581,945
Dec 24, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	283,896
Dec 23, 2025	0.46	0.49	0.43	0.45	0.45	-	1,051,340
Dec 22, 2025	0.42	0.46	0.42	0.45	0.45	9.76%	2,066,277
Dec 19, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	881,433