Skip to main content
CZR Resources Ltd (ASX:CZR)
Australia flag Australia · Delayed Price · Currency is AUD
0.305
+0.015 (5.17%)
Mar 9, 2026, 4:10 PM AEST

CZR Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.310.310.280.290.29-3.33%385,038
Mar 5, 20260.320.320.300.300.30-6.25%324,059
Mar 4, 20260.320.320.310.320.32-1.54%65,655
Mar 3, 20260.330.330.320.330.331.56%19,565
Mar 2, 20260.340.340.320.320.32-4.48%115,232
Feb 27, 20260.320.340.320.340.343.08%29,888
Feb 26, 20260.330.340.320.330.33-239,462
Feb 25, 20260.320.330.310.330.331.56%309,879
Feb 24, 20260.320.340.310.320.32-5.88%148,918
Feb 23, 20260.320.340.310.340.346.25%537,854
Feb 20, 20260.320.320.310.320.32-143,188
Feb 19, 20260.320.320.310.320.32-294,173
Feb 18, 20260.320.320.320.320.321.59%129,732
Feb 17, 20260.320.320.320.320.32-1.56%213,972
Feb 16, 20260.340.340.310.320.32-4.48%303,096
Feb 13, 20260.330.340.310.340.341.52%921,450
Feb 12, 20260.360.360.260.330.33-13.16%4,998,039
Feb 11, 20260.350.380.350.380.387.04%57,044
Feb 10, 20260.360.360.350.360.36-106,859
Feb 9, 20260.360.370.350.360.36-421,173
Feb 6, 20260.340.360.320.360.36-1.39%398,539
Feb 5, 20260.350.360.350.360.364.35%25,100
Feb 4, 20260.370.370.340.350.35-5.48%332,449
Feb 3, 20260.350.370.350.370.377.35%312,647
Feb 2, 20260.330.360.300.340.34-1.45%965,711
Jan 30, 20260.360.360.330.350.35-4.17%1,233,830
Jan 29, 20260.370.380.360.360.36-4.00%605,277
Jan 28, 20260.360.380.360.380.385.63%640,980
Jan 27, 20260.400.410.340.360.36-8.97%2,857,863
Jan 23, 20260.400.410.390.390.39-1.27%420,656
Jan 22, 20260.410.410.400.400.40-3.66%198,736
Jan 21, 20260.430.430.390.410.41-3.53%749,742
Jan 20, 20260.420.430.410.430.43-336,021
Jan 19, 20260.430.440.430.430.43-3.41%441,796
Jan 16, 20260.450.450.440.440.44-701,379
Jan 15, 20260.430.450.430.440.441.15%470,009
Jan 14, 20260.440.440.430.440.44-279,620
Jan 13, 20260.450.450.440.440.44-5.43%363,277
Jan 12, 20260.430.460.430.460.465.75%398,445
Jan 9, 20260.460.460.440.440.44-6.45%482,371
Jan 8, 20260.470.480.460.470.47-1.06%224,204
Jan 7, 20260.490.490.470.470.47-2.08%159,789
Jan 6, 20260.490.490.460.480.48-399,261
Jan 5, 20260.490.500.480.480.481.05%742,812
Jan 2, 20260.440.480.430.480.4810.47%868,141
Dec 31, 20250.440.440.430.430.43-1.15%144,483
Dec 30, 20250.450.450.430.440.44-5.43%289,093
Dec 29, 20250.460.460.450.460.464.55%581,945
Dec 24, 20250.450.460.440.440.44-2.22%283,896
Dec 23, 20250.460.490.430.450.45-1,051,340
Dec 22, 20250.420.460.420.450.459.76%2,066,277
Dec 19, 20250.420.430.410.410.41-2.38%881,433
Dec 18, 20250.420.420.410.420.422.44%149,230
Dec 17, 20250.410.420.410.410.411.23%42,988
Dec 16, 20250.410.420.400.410.41-234,025
Dec 15, 20250.410.410.400.410.41-2.41%231,507
Dec 12, 20250.400.430.400.420.429.21%1,955,448
Dec 11, 20250.390.390.380.380.38-156,226
Dec 10, 20250.390.390.380.380.38-1.30%113,097
Dec 9, 20250.380.390.370.390.392.67%294,941
Dec 8, 20250.390.390.380.380.38-1.32%20,510
Dec 5, 20250.390.390.380.380.38-1.30%353,224
Dec 4, 20250.390.390.360.390.39-123,623
Dec 3, 20250.360.390.360.390.396.94%388,005
Dec 2, 20250.360.360.350.360.36-393,110
Dec 1, 20250.380.390.360.360.36-5.26%672,366
Nov 28, 20250.370.390.360.380.384.11%495,109
Nov 27, 20250.360.370.360.370.372.82%213,831
Nov 26, 20250.360.380.360.360.36-911,282
Nov 25, 20250.360.360.350.360.36-455,480
Nov 24, 20250.380.380.340.360.36-4.05%691,222
Nov 21, 20250.390.390.370.370.37-6.33%343,408
Nov 20, 20250.380.420.380.400.401.28%544,052
Nov 19, 20250.380.400.370.390.395.41%139,326
Nov 18, 20250.410.420.370.370.37-9.76%540,139
Nov 17, 20250.400.410.390.410.415.13%222,704
Nov 14, 20250.400.400.380.390.39-3.70%476,097
Nov 13, 20250.430.430.400.410.41-3.57%587,362
Nov 12, 20250.410.420.410.420.421.20%460,826
Nov 11, 20250.440.450.410.420.42-2.35%1,466,983
Nov 10, 20250.370.450.370.430.4316.44%2,632,564
Nov 7, 20250.360.370.340.370.374.29%794,071
Nov 6, 20250.370.400.340.350.35-2.78%1,727,197
Nov 5, 20250.390.390.360.360.36-11.11%1,177,361
Nov 4, 20250.360.410.360.410.4114.08%1,484,175
Nov 3, 20250.350.360.340.360.365.97%942,190
Oct 31, 20250.330.340.330.340.343.08%372,132
Oct 30, 20250.350.350.330.330.33-2.99%114,490
Oct 29, 20250.330.360.330.340.343.08%712,922
Oct 28, 20250.350.350.310.330.33-7.14%1,126,024
Oct 27, 20250.360.370.350.350.35-462,441
Oct 24, 20250.370.370.340.350.35-4.11%506,224
Oct 23, 20250.370.370.360.370.37-575,447
Oct 22, 20250.350.370.330.370.371.39%1,526,689
Oct 21, 20250.340.370.340.360.367.46%1,092,912
Oct 20, 20250.350.370.330.340.34-1.47%1,424,183
Oct 17, 20250.330.340.330.340.344.62%948,202
Oct 16, 20250.330.340.320.330.331.56%598,057
Oct 15, 20250.340.340.320.320.32-5.88%311,875
Oct 14, 20250.300.340.300.340.3415.25%1,915,892