Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	91,029
May 13, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	73,554
May 12, 2026	0.39	0.40	0.38	0.39	0.39	2.67%	123,483
May 11, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	393,802
May 8, 2026	0.39	0.40	0.37	0.39	0.39	-	319,158
May 7, 2026	0.38	0.40	0.37	0.39	0.39	5.48%	213,861
May 6, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	55,446
May 5, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	70,622
May 4, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	106,520
May 1, 2026	0.38	0.39	0.36	0.36	0.36	-2.70%	144,061
Apr 30, 2026	0.39	0.39	0.37	0.37	0.37	-	192,892
Apr 29, 2026	0.37	0.39	0.36	0.37	0.37	2.78%	75,195
Apr 28, 2026	0.39	0.40	0.36	0.36	0.36	-7.69%	278,819
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-	32,447
Apr 24, 2026	0.41	0.41	0.39	0.39	0.39	2.63%	28,254
Apr 23, 2026	0.41	0.42	0.38	0.38	0.38	-7.32%	186,284
Apr 22, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	289,542
Apr 21, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	130,357
Apr 20, 2026	0.40	0.44	0.40	0.43	0.43	10.26%	390,838
Apr 17, 2026	0.40	0.43	0.39	0.39	0.39	1.30%	99,366