Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	63,048
Jul 23, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	52,047
Jul 22, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	124,757
Jul 21, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	102,994
Jul 20, 2026	0.33	0.35	0.32	0.32	0.32	-3.08%	249,526
Jul 17, 2026	0.33	0.33	0.33	0.33	0.33	-0.76%	50,297
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	0.77%	25,606
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	73,121
Jul 14, 2026	0.33	0.34	0.32	0.32	0.32	-	32,911
Jul 13, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	141,931
Jul 10, 2026	0.31	0.31	0.30	0.30	0.30	-	71,812
Jul 9, 2026	0.31	0.31	0.30	0.30	0.30	-	86,974
Jul 8, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	47,774
Jul 7, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	102,483
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	-	44,195
Jul 3, 2026	0.31	0.32	0.30	0.30	0.30	-	99,556
Jul 2, 2026	0.31	0.31	0.30	0.30	0.30	-	140,504
Jul 1, 2026	0.30	0.31	0.30	0.30	0.30	-	127,236
Jun 30, 2026	0.30	0.31	0.29	0.30	0.30	-	810,764
Jun 29, 2026	0.30	0.30	0.29	0.30	0.30	-	316,522
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	228,441
Jun 25, 2026	0.31	0.31	0.29	0.30	0.30	-0.83%	847,367
Jun 24, 2026	0.31	0.31	0.30	0.30	0.30	0.83%	85,182
Jun 23, 2026	0.31	0.33	0.30	0.30	0.30	-3.23%	449,911
Jun 22, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	789,605
Jun 19, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	393,306
Jun 18, 2026	0.33	0.33	0.32	0.32	0.32	-	233,669
Jun 17, 2026	0.34	0.34	0.32	0.32	0.32	-	154,108
Jun 16, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	464,215
Jun 15, 2026	0.35	0.36	0.33	0.33	0.33	1.54%	168,717
Jun 12, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	103,872
Jun 11, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	134,233
Jun 10, 2026	0.34	0.34	0.33	0.33	0.33	-	99,102
Jun 9, 2026	0.36	0.36	0.32	0.33	0.33	-8.33%	686,366
Jun 5, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	86,537
Jun 4, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	27,252
Jun 3, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	135,410
Jun 2, 2026	0.38	0.38	0.36	0.36	0.36	-	74,545
Jun 1, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	139,948
May 29, 2026	0.37	0.40	0.37	0.39	0.39	2.67%	209,382
May 28, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	54,890
May 27, 2026	0.34	0.38	0.34	0.38	0.38	13.43%	294,550
May 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	153,613
May 25, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	312,714
May 22, 2026	0.34	0.35	0.34	0.34	0.34	-	94,568
May 21, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	202,835
May 20, 2026	0.34	0.34	0.31	0.32	0.32	-4.55%	429,680
May 19, 2026	0.36	0.37	0.33	0.33	0.33	-7.04%	702,787
May 18, 2026	0.36	0.37	0.36	0.36	0.36	-0.70%	197,240
May 15, 2026	0.37	0.37	0.36	0.36	0.36	-3.38%	255,698