Skip to main content
Charger Metals NL (ASX:CHR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
-0.0060 (-6.12%)
Apr 29, 2026, 3:23 PM AEST

Charger Metals NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.100.090.090.09-6.12%119,797
Apr 28, 20260.090.100.090.100.1011.36%700,210
Apr 27, 20260.090.100.090.090.092.33%355,816
Apr 24, 20260.080.090.080.090.094.88%47,934
Apr 23, 20260.090.090.080.080.08-9.89%219,443
Apr 22, 20260.090.090.090.090.092.25%35,401
Apr 21, 20260.100.100.090.090.09-6.32%496,558
Apr 20, 20260.100.100.100.100.10-5.00%303,767
Apr 17, 20260.090.110.090.100.1012.36%933,920
Apr 16, 20260.080.090.080.090.097.23%481,332
Apr 15, 20260.080.090.080.080.0810.67%741,054
Apr 10, 20260.080.080.080.080.08-3.85%33,331
Apr 9, 20260.080.080.080.080.082.63%200,004
Apr 8, 20260.080.080.080.080.08-2.56%230,334
Apr 7, 20260.070.080.070.080.086.85%126,316
Apr 2, 20260.070.070.070.070.07-5.19%189,457
Apr 1, 20260.070.080.070.080.088.45%408,388
Mar 31, 20260.070.070.070.070.07-5.33%1,715,286
Mar 30, 20260.070.080.070.080.081.35%85,336
Mar 27, 20260.070.080.070.070.07-1.33%23,615
Mar 26, 20260.070.080.070.080.084.17%1,227,207
Mar 25, 20260.070.070.070.070.075.88%357,641
Mar 24, 20260.070.070.070.070.07-2.86%116,488
Mar 23, 20260.080.080.070.070.07-10.26%252,478
Mar 20, 20260.080.080.080.080.08-8.24%15,026
Mar 18, 20260.080.090.080.090.094.94%776,205
Mar 17, 20260.080.080.080.080.081.25%327,110
Mar 16, 20260.080.080.080.080.08-3.61%451,527
Mar 13, 20260.080.080.080.080.08-2.35%6,672
Mar 12, 20260.080.090.080.090.093.66%293,307
Mar 11, 20260.080.080.080.080.08-5.75%30,557
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