Skip to main content
CZR Resources Ltd (ASX:CZR)
Australia flag Australia · Delayed Price · Currency is AUD
0.275
+0.015 (5.77%)
Apr 29, 2026, 4:10 PM AEST

CZR Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.270.260.260.26-1.89%220,318
Apr 27, 20260.280.280.260.270.27-5.36%62,347
Apr 24, 20260.280.280.270.280.285.66%180,395
Apr 23, 20260.280.280.260.270.27-3.64%22,270
Apr 22, 20260.260.280.260.280.283.77%242,521
Apr 21, 20260.280.280.250.270.27-1.85%297,252
Apr 20, 20260.260.270.260.270.275.88%113,578
Apr 17, 20260.270.270.260.260.26-1.92%24,404
Apr 16, 20260.260.270.260.260.26-3.70%103,174
Apr 15, 20260.270.270.260.270.271.89%337,762
Apr 14, 20260.270.270.270.270.27-1.85%156,639
Apr 13, 20260.270.280.270.270.27-44,164
Apr 10, 20260.270.270.270.270.27-1.82%108,406
Apr 9, 20260.290.290.270.280.28-5.17%136,042
Apr 8, 20260.290.290.270.290.291.75%135,923
Apr 7, 20260.290.290.280.290.293.64%22,044
Apr 2, 20260.290.290.280.280.28-1.79%623,553
Apr 1, 20260.290.300.280.280.28-3.45%184,133
Mar 31, 20260.280.290.280.290.299.43%134,918
Mar 30, 20260.260.270.260.270.271.92%117,928
Mar 27, 20260.270.270.260.260.26-5.45%173,736
Mar 26, 20260.270.280.270.280.28-1.79%5,604
Mar 25, 20260.280.280.270.280.283.70%27,447
Mar 24, 20260.280.280.270.270.27-42,103
Mar 23, 20260.260.270.250.270.271.89%481,161
Mar 20, 20260.260.270.250.270.27-319,217
Mar 19, 20260.270.270.250.270.27-3.64%709,702
Mar 18, 20260.270.280.270.280.283.77%141,513
Mar 17, 20260.270.270.260.270.27-155,581
Mar 16, 20260.280.280.260.270.27-3.64%252,528
Mar 13, 20260.290.290.260.280.28-5.17%234,351
Mar 12, 20260.290.290.270.290.29-242,162
Mar 11, 20260.300.300.290.290.293.57%89,023
Mar 10, 20260.310.310.280.280.28-8.20%52,133
Mar 9, 20260.290.310.260.310.315.17%1,094,818
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