CZR Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	173,736
Mar 26, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	5,604
Mar 25, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	27,447
Mar 24, 2026	0.28	0.28	0.27	0.27	0.27	-	42,103
Mar 23, 2026	0.26	0.27	0.25	0.27	0.27	1.89%	481,161
Mar 20, 2026	0.26	0.27	0.25	0.27	0.27	-	319,217
Mar 19, 2026	0.27	0.27	0.25	0.27	0.27	-3.64%	709,702
Mar 18, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	141,513
Mar 17, 2026	0.27	0.27	0.26	0.27	0.27	-	155,581
Mar 16, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	252,528
Mar 13, 2026	0.29	0.29	0.26	0.28	0.28	-5.17%	234,351
Mar 12, 2026	0.29	0.29	0.27	0.29	0.29	-	242,162
Mar 11, 2026	0.30	0.30	0.29	0.29	0.29	3.57%	89,023
Mar 10, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	52,133
Mar 9, 2026	0.29	0.31	0.26	0.31	0.31	5.17%	1,094,818
Mar 6, 2026	0.31	0.31	0.28	0.29	0.29	-3.33%	385,038
Mar 5, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	324,059
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