Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.40	0.40	0.38	0.38	0.38	5.56%	115,535
Mar 9, 2026	0.39	0.39	0.35	0.36	0.36	-7.69%	322,558
Mar 6, 2026	0.39	0.40	0.38	0.39	0.39	-	97,781
Mar 5, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	96,115
Mar 4, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	190,102
Mar 3, 2026	0.40	0.42	0.39	0.39	0.39	-	211,388
Mar 2, 2026	0.40	0.40	0.38	0.39	0.39	-3.70%	301,541
Feb 27, 2026	0.39	0.41	0.39	0.41	0.41	6.58%	200,112
Feb 26, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	226,069
Feb 25, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	228,399
Feb 24, 2026	0.41	0.41	0.38	0.39	0.39	-4.88%	436,745
Feb 23, 2026	0.42	0.43	0.41	0.41	0.41	-3.53%	188,136
Feb 20, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	127,394
Feb 19, 2026	0.43	0.44	0.43	0.43	0.43	-	14,993
Feb 18, 2026	0.44	0.44	0.43	0.43	0.43	1.18%	203,924
Feb 17, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	133,193
Feb 16, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	158,089
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	50,443
Feb 12, 2026	0.45	0.45	0.43	0.44	0.44	-	180,898
Feb 11, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	119,604
Feb 10, 2026	0.43	0.45	0.43	0.45	0.45	5.88%	161,566
Feb 9, 2026	0.44	0.44	0.42	0.43	0.43	-	144,576
Feb 6, 2026	0.46	0.46	0.42	0.43	0.43	-6.59%	636,623
Feb 5, 2026	0.46	0.46	0.46	0.46	0.46	-	289,600
Feb 4, 2026	0.46	0.47	0.46	0.46	0.46	-	116,127
Feb 3, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	126,952
Feb 2, 2026	0.45	0.48	0.45	0.47	0.47	1.09%	286,589
Jan 30, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	253,889
Jan 29, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	283,170
Jan 28, 2026	0.47	0.49	0.47	0.48	0.48	-1.04%	274,551
Jan 27, 2026	0.49	0.49	0.47	0.48	0.48	-3.03%	251,510
Jan 23, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	319,465
Jan 22, 2026	0.48	0.49	0.46	0.49	0.49	3.19%	279,794
Jan 21, 2026	0.46	0.47	0.46	0.47	0.47	-	145,646
Jan 20, 2026	0.47	0.47	0.45	0.47	0.47	1.08%	408,821
Jan 19, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	157,113
Jan 16, 2026	0.47	0.49	0.46	0.47	0.47	-	159,935
Jan 15, 2026	0.48	0.50	0.46	0.47	0.47	1.08%	272,330
Jan 14, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	472,897
Jan 13, 2026	0.51	0.51	0.48	0.49	0.49	-3.96%	192,061
Jan 12, 2026	0.50	0.51	0.49	0.51	0.51	1.00%	116,955
Jan 9, 2026	0.54	0.54	0.50	0.50	0.50	-6.54%	218,860
Jan 8, 2026	0.51	0.55	0.51	0.54	0.54	5.94%	459,677
Jan 7, 2026	0.51	0.52	0.49	0.51	0.51	-0.98%	415,045
Jan 6, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	172,208
Jan 5, 2026	0.50	0.52	0.47	0.50	0.50	-2.94%	159,966
Jan 2, 2026	0.52	0.52	0.50	0.51	0.51	-	115,482
Dec 31, 2025	0.49	0.52	0.48	0.51	0.51	6.25%	229,618
Dec 30, 2025	0.48	0.50	0.47	0.48	0.48	1.05%	156,089
Dec 29, 2025	0.49	0.49	0.47	0.48	0.48	-3.06%	123,514