Skip to main content
Charger Metals NL (ASX:CHR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0870
-0.0010 (-1.14%)
Mar 10, 2026, 3:13 PM AEST

Charger Metals NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.090.090.090.090.09-1.14%10,000
Mar 9, 20260.090.090.090.090.09-1.12%73,944
Mar 6, 20260.090.090.090.090.09-275,388
Mar 5, 20260.090.090.090.090.09-196,620
Mar 4, 20260.090.090.090.090.09-3.26%484,664
Mar 3, 20260.090.100.090.090.09-1.08%94,651
Mar 2, 20260.090.090.090.090.09-54,545
Feb 27, 20260.090.100.090.090.094.49%533,064
Feb 26, 20260.100.110.090.090.09-11.00%1,132,245
Feb 25, 20260.110.110.100.100.10-4.76%108,563
Feb 24, 20260.100.110.100.110.118.25%79,285
Feb 23, 20260.100.110.100.100.101.04%260,095
Feb 20, 20260.090.100.090.100.10-1.03%14,962
Feb 19, 20260.100.100.100.100.10-15,097
Feb 18, 20260.100.100.100.100.10-5,200
Feb 17, 20260.100.100.090.100.10-115,457
Feb 16, 20260.100.100.100.100.10-7.62%96,122
Feb 13, 20260.110.110.100.110.11-4.55%733,809
Feb 11, 20260.110.110.110.110.11-381,992
Feb 10, 20260.100.110.100.110.117.32%130,844
Feb 9, 20260.110.110.100.100.10-6.82%57,334
Feb 6, 20260.110.110.110.110.114.76%191,222
Feb 5, 20260.110.120.110.110.11-266,354
Feb 4, 20260.110.110.110.110.11-4.55%8,055
Feb 3, 20260.110.120.100.110.1110.00%888,907
Feb 2, 20260.110.110.100.100.10-13.04%527,784
Jan 30, 20260.120.120.120.120.124.55%148,696
Jan 29, 20260.110.110.110.110.11-4.35%391,024
Jan 28, 20260.120.120.110.120.12-627,930
Jan 27, 20260.130.130.120.120.12-760,039
Jan 21, 20260.120.120.120.120.12-4.17%111,840
Jan 20, 20260.120.120.120.120.12-7.69%34,795
Jan 19, 20260.130.130.120.130.138.33%201,030
Jan 16, 20260.130.130.120.120.12-7.69%99,696
Jan 15, 20260.130.130.130.130.138.33%81,918
Jan 14, 20260.130.130.120.120.12-4.00%160,144
Jan 13, 20260.130.130.130.130.13-3.85%325,282
Jan 12, 20260.120.130.120.130.138.33%1,018,285
Jan 9, 20260.140.140.120.120.12-11.11%477,727
Jan 8, 20260.160.160.140.140.14-10.00%1,368,349
Jan 7, 20260.150.160.150.150.153.45%756,632
Jan 6, 20260.150.150.140.150.15-3.33%804,789
Jan 5, 20260.130.150.130.150.1515.38%2,446,724
Jan 2, 20260.130.160.130.130.138.33%7,157,968
Dec 31, 20250.120.130.120.120.12-1,027,866
Dec 30, 20250.130.150.110.120.1253.85%6,858,799
Dec 23, 20250.080.080.080.080.08-1.27%37,916
Dec 22, 20250.080.080.080.080.081.28%2,739
Dec 17, 20250.080.080.080.080.08-2.50%44,760
Dec 15, 20250.080.080.080.080.08-5.88%36,500
Dec 12, 20250.080.090.080.090.094.94%33,469
Dec 11, 20250.090.090.080.080.08-4.71%35,118
Dec 10, 20250.080.090.080.090.091.19%663,902
Dec 8, 20250.090.090.080.080.08-6.67%117,409
Dec 5, 20250.090.090.090.090.09-255
Dec 4, 20250.090.090.090.090.098.43%18,911
Dec 2, 20250.080.080.080.080.08-4.60%15,000
Dec 1, 20250.090.100.090.090.09-3.33%169,827
Nov 28, 20250.090.090.090.090.09-1.10%175,952
Nov 26, 20250.090.090.090.090.09-4.21%75,412
Nov 25, 20250.100.100.090.100.10-78,309
Nov 24, 20250.100.100.090.100.101.06%142,040
Nov 21, 20250.100.100.090.090.09-6.00%357,903
Nov 20, 20250.100.100.090.100.105.26%463,058
Nov 19, 20250.090.100.090.100.104.40%173,918
Nov 18, 20250.090.090.090.090.09-3.19%116,544
Nov 17, 20250.100.100.090.090.09-6.00%443,381
Nov 14, 20250.090.110.090.100.1017.65%2,219,629
Nov 13, 20250.080.090.080.090.0910.39%1,322,613
Nov 11, 20250.080.080.070.080.08-59,458
Nov 10, 20250.070.080.070.080.0810.00%74,123
Nov 7, 20250.080.080.070.070.07-5.41%142,781
Nov 6, 20250.080.080.070.070.072.78%18,506
Nov 5, 20250.070.080.070.070.07-7.69%45,229
Nov 4, 20250.080.080.080.080.08-1.27%26,923
Nov 3, 20250.080.080.070.080.082.60%267,673
Oct 31, 20250.080.080.080.080.082.67%128,539
Oct 30, 20250.080.080.070.080.082.74%85,921
Oct 29, 20250.070.070.070.070.07-71,501
Oct 28, 20250.070.070.070.070.07-169,252
Oct 27, 20250.070.070.070.070.077.35%74,236
Oct 24, 20250.070.070.070.070.07-30,249
Oct 23, 20250.080.080.070.070.07-5.56%225,467
Oct 22, 20250.080.080.070.070.07-8.86%204,508
Oct 21, 20250.080.080.070.080.085.33%281,466
Oct 17, 20250.070.080.070.080.084.17%159,211
Oct 16, 20250.080.080.070.070.07-8.86%459,843
Oct 15, 20250.080.080.080.080.088.22%188,590
Oct 14, 20250.080.080.070.070.07-8.75%506,071
Oct 13, 20250.070.080.070.080.0814.29%640,295
Oct 10, 20250.070.070.070.070.071.45%311,913
Oct 9, 20250.060.070.060.070.0715.00%740,758
Oct 8, 20250.060.070.060.060.06-3.23%429,912
Oct 7, 20250.060.060.060.060.061.64%84,937
Oct 6, 20250.050.060.050.060.0617.31%791,599
Oct 3, 20250.050.050.050.050.05-133,000
Oct 2, 20250.050.050.050.050.05-1.89%52,155
Oct 1, 20250.050.050.050.050.05-1.85%28,322
Sep 30, 20250.050.050.050.050.05-1.82%8,571
Sep 29, 20250.050.060.050.060.065.77%47,454