Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.49	0.50	0.47	0.47	0.47	-4.08%	171,632
Oct 20, 2025	0.50	0.51	0.47	0.49	0.49	-3.92%	272,936
Oct 17, 2025	0.54	0.54	0.49	0.51	0.51	-1.92%	551,822
Oct 16, 2025	0.52	0.54	0.50	0.52	0.52	0.97%	557,524
Oct 15, 2025	0.50	0.52	0.49	0.52	0.52	5.10%	554,484
Oct 14, 2025	0.51	0.51	0.48	0.49	0.49	-3.92%	334,929
Oct 13, 2025	0.45	0.51	0.44	0.51	0.51	7.37%	923,661
Oct 10, 2025	0.48	0.49	0.47	0.48	0.48	-3.06%	315,357
Oct 9, 2025	0.49	0.51	0.48	0.49	0.49	-1.01%	158,633
Oct 8, 2025	0.52	0.52	0.50	0.50	0.50	-4.81%	325,651
Oct 7, 2025	0.51	0.53	0.51	0.52	0.52	4.00%	347,380
Oct 6, 2025	0.52	0.52	0.50	0.50	0.50	-0.99%	232,881
Oct 5, 2025	0.52	0.52	0.51	0.51	0.51	-1.94%	63,134
Oct 3, 2025	0.52	0.52	0.50	0.52	0.52	-	464,341
Oct 2, 2025	0.51	0.55	0.50	0.52	0.52	0.98%	1,004,702
Oct 1, 2025	0.45	0.52	0.45	0.51	0.51	13.33%	1,367,489
Sep 30, 2025	0.43	0.45	0.43	0.45	0.45	5.88%	344,181
Sep 29, 2025	0.41	0.43	0.41	0.43	0.43	2.41%	269,789
Sep 26, 2025	0.42	0.42	0.41	0.42	0.42	-	129,534
Sep 25, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	112,963
Sep 24, 2025	0.43	0.43	0.41	0.42	0.42	-	343,792
Sep 23, 2025	0.43	0.44	0.42	0.42	0.42	-	337,474
Sep 22, 2025	0.43	0.44	0.41	0.42	0.42	-2.33%	253,352
Sep 19, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	359,765
Sep 18, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	571,263
Sep 17, 2025	0.39	0.42	0.39	0.42	0.42	7.69%	645,937
Sep 16, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	397,828
Sep 15, 2025	0.39	0.39	0.37	0.38	0.38	-	213,597
Sep 12, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	500,685
Sep 11, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	1,297,347
Sep 10, 2025	0.39	0.39	0.37	0.38	0.38	1.33%	361,935
Sep 9, 2025	0.37	0.39	0.37	0.38	0.38	2.74%	697,158
Sep 8, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	615,427
Sep 5, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	251,496
Sep 4, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	91,534
Sep 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	81,700
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-	150,048
Sep 1, 2025	0.35	0.35	0.34	0.35	0.35	-	182,043
Aug 29, 2025	0.35	0.37	0.35	0.35	0.35	-	447,905
Aug 28, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	266,060
Aug 27, 2025	0.37	0.37	0.36	0.36	0.36	-	186,216
Aug 26, 2025	0.36	0.37	0.35	0.36	0.36	-	200,916
Aug 25, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	86,605
Aug 24, 2025	0.35	0.35	0.35	0.35	0.35	-	2,083
Aug 22, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	187,754
Aug 21, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	64,328
Aug 20, 2025	0.36	0.37	0.36	0.36	0.36	-	87,950
Aug 19, 2025	0.37	0.38	0.36	0.36	0.36	-2.70%	136,807
Aug 18, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	113,473
Aug 15, 2025	0.37	0.38	0.36	0.36	0.36	-1.37%	114,735