CZR Resources Ltd (ASX:CZR)
Australia · Delayed Price · Currency is AUD 0.2400
-0.0050 (-2.04%)
Jun 2, 2026, 3:15 PM AEST
CZR Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 5,734 |
| 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 |
| Apr 30, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 279,579 |
| Apr 29, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 133,448 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 220,318 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 62,347 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 180,395 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 22,270 |
| Apr 22, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 242,521 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 297,252 |
| Apr 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 113,578 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 24,404 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 103,174 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 337,762 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 156,639 |
| Apr 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 44,164 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 108,406 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 136,042 |
| Apr 8, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 135,923 |
| Apr 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 22,044 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 623,553 |
| Apr 1, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 184,133 |
| Mar 31, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 9.43% | 134,918 |
| Mar 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 117,928 |
| 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 |