CZR Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	149,230
Dec 17, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	42,988
Dec 16, 2025	0.41	0.42	0.40	0.41	0.41	-	234,025
Dec 15, 2025	0.41	0.41	0.40	0.41	0.41	-2.41%	231,507
Dec 12, 2025	0.40	0.43	0.40	0.42	0.42	9.21%	1,955,448
Dec 11, 2025	0.39	0.39	0.38	0.38	0.38	-	156,226
Dec 10, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	113,097
Dec 9, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	294,941
Dec 8, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	20,510
Dec 5, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	353,224
Dec 4, 2025	0.39	0.39	0.36	0.39	0.39	-	123,623
Dec 3, 2025	0.36	0.39	0.36	0.39	0.39	6.94%	388,005
Dec 2, 2025	0.36	0.36	0.35	0.36	0.36	-	393,110
Dec 1, 2025	0.38	0.39	0.36	0.36	0.36	-5.26%	672,366
Nov 28, 2025	0.37	0.39	0.36	0.38	0.38	4.11%	495,109
Nov 27, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	213,831
Nov 26, 2025	0.36	0.38	0.36	0.36	0.36	-	911,282
Nov 25, 2025	0.36	0.36	0.35	0.36	0.36	-	455,480
Nov 24, 2025	0.38	0.38	0.34	0.36	0.36	-4.05%	691,222
Nov 21, 2025	0.39	0.39	0.37	0.37	0.37	-6.33%	343,408
Nov 20, 2025	0.38	0.42	0.38	0.40	0.40	1.28%	544,052
Nov 19, 2025	0.38	0.40	0.37	0.39	0.39	5.41%	139,326
Nov 18, 2025	0.41	0.42	0.37	0.37	0.37	-9.76%	540,139
Nov 17, 2025	0.40	0.41	0.39	0.41	0.41	5.13%	222,704
Nov 14, 2025	0.40	0.40	0.38	0.39	0.39	-3.70%	476,097
Nov 13, 2025	0.43	0.43	0.40	0.41	0.41	-3.57%	587,362
Nov 12, 2025	0.41	0.42	0.41	0.42	0.42	1.20%	460,826
Nov 11, 2025	0.44	0.45	0.41	0.42	0.42	-2.35%	1,466,983
Nov 10, 2025	0.37	0.45	0.37	0.43	0.43	16.44%	2,632,564