Hazer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.31	0.31	0.30	0.30	-	-	90,921
Sep 25, 2026	0.31	0.32	0.30	0.30	0.30	-	173,578
Sep 24, 2026	0.31	0.31	0.30	0.30	0.30	-	92,498
Sep 23, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	183,029
Sep 22, 2026	0.31	0.31	0.30	0.30	0.30	-6.35%	198,226
Sep 21, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	45,345
Sep 18, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	197,372
Sep 17, 2026	0.33	0.33	0.32	0.33	0.33	-0.76%	180,362
Sep 16, 2026	0.33	0.33	0.33	0.33	0.33	-0.76%	16,382
Sep 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	349,864
Sep 14, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	91,510
Sep 11, 2026	0.33	0.33	0.32	0.33	0.33	-	41,902
Sep 10, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	168,609
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	19,001
Sep 8, 2026	0.34	0.34	0.33	0.34	0.34	-	32,463
Sep 7, 2026	0.34	0.34	0.33	0.34	0.34	-	25,246
Sep 4, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	24,881
Sep 3, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	44,157
Sep 2, 2026	0.33	0.34	0.33	0.33	0.33	-	48,385
Sep 1, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	59,222
Aug 31, 2026	0.35	0.35	0.33	0.35	0.35	1.47%	102,853
Aug 28, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	75,414
Aug 27, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	32,227
Aug 26, 2026	0.34	0.34	0.33	0.34	0.34	-	179,507
Aug 25, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	197,008
Aug 24, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	228,512
Aug 21, 2026	0.35	0.35	0.34	0.35	0.35	-	72,250
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	44,437
Aug 19, 2026	0.35	0.35	0.34	0.35	0.35	-	54,660
Aug 18, 2026	0.35	0.35	0.34	0.35	0.35	-	75,579
Aug 17, 2026	0.34	0.35	0.34	0.35	0.35	7.69%	169,602
Aug 14, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	57,229
Aug 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	73,684
Aug 12, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	319,493
Aug 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	59,194
Aug 10, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	48,005
Aug 7, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	66,197
Aug 6, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	138,460
Aug 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	34,916
Aug 4, 2026	0.33	0.33	0.32	0.33	0.33	-	78,208
Aug 3, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	422,688
Jul 31, 2026	0.32	0.33	0.31	0.32	0.32	-	55,964
Jul 30, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	169,922
Jul 29, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	38,253
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	58,515
Jul 27, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	151,034
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