CZR Resources Ltd (ASX:CZR)
Australia · Delayed Price · Currency is AUD 0.2100
-0.0050 (-2.33%)
Jul 10, 2026, 3:52 PM AEST
CZR Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 150,661 |
| Jul 9, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 817,772 |
| Jul 8, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 71,628 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 335,750 |
| Jul 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 965,036 |
| Jul 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 191,100 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 154,020 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 71,301 |
| Jun 30, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 831,792 |
| Jun 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 566,363 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 565,579 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 374,186 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 112,572 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 193,498 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 152,053 |
| Jun 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22,705 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,636 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 2,400 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 212 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 10.26% | 219,105 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 42,895 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 285,755 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 233,856 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 149,647 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 12,861 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 37,852 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 500 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,007 |
| Jun 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,200 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 211,721 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,679 |
| May 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 56,202 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 110,657 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 71,713 |
| May 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 73,337 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 62,256 |
| May 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 55,487 |
| May 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 66,519 |
| May 18, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 762,304 |
| May 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 141,013 |
| May 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 106,538 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 293,924 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 141,219 |
| May 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 1,000,667 |
| May 8, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.27% | 862,043 |
| May 7, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 354,003 |
| May 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 43,619 |
| May 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 122,319 |
| May 4, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 160,240 |
| May 1, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 247,206 |