CZR Resources Ltd CZR
ASX · Australia · Non-Energy Minerals
AUD 0.1950-0.01 (-2.50%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 17.81K |
| 2026-10-01 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 57.60K |
| 2026-09-30 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 250.71K |
| 2026-09-29 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 80.43K |
| 2026-09-28 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 96.39K |
| 2026-09-25 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 621.72K |
| 2026-09-24 | AUD 0.20 | -4.76% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 281.17K |
| 2026-09-23 | AUD 0.21 | +10.53% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 1.13M |
| 2026-09-22 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 26.97K |
| 2026-09-21 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 1.60K |
| 2026-09-18 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 184.21K |
| 2026-09-17 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 98.44K |
| 2026-09-16 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 74.65K |
| 2026-09-15 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 32.20K |
| 2026-09-14 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 48.84K |
| 2026-09-11 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 2.80K |
| 2026-09-10 | AUD 0.19 | -5.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 322.42K |
| 2026-09-09 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 307.28K |
| 2026-09-08 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 54.87K |
| 2026-09-07 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 566.50K |
| 2026-09-04 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 146.84K |
| 2026-09-03 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 269.11K |
| 2026-09-02 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 152.43K |
| 2026-09-01 | AUD 0.20 | +7.89% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 568.03K |
| 2026-08-31 | AUD 0.19 | -2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 569.55K |
| 2026-08-28 | AUD 0.19 | -7.14% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 1.08M |
| 2026-08-27 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 101.43K |
| 2026-08-26 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 270.73K |
| 2026-08-25 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 22.17K |
| 2026-08-24 | AUD 0.22 | +2.33% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 273.67K |
| 2026-08-21 | AUD 0.22 | +2.38% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 17.01K |
| 2026-08-20 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 600.47K |
| 2026-08-19 | AUD 0.21 | +5.00% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 493.82K |
| 2026-08-18 | AUD 0.20 | -6.98% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 394.14K |
| 2026-08-17 | AUD 0.22 | +2.38% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 147.24K |
| 2026-08-14 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 336.71K |
| 2026-08-13 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 153.49K |
| 2026-08-12 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 466.37K |
| 2026-08-11 | AUD 0.22 | -6.52% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 167.95K |
| 2026-08-10 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 656.85K |
| 2026-08-07 | AUD 0.23 | +4.55% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 289.97K |
| 2026-08-06 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 126.94K |
| 2026-08-05 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 303.84K |
| 2026-08-04 | AUD 0.22 | +4.65% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 283.22K |
| 2026-08-03 | AUD 0.22 | -6.52% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 186.81K |
| 2026-07-31 | AUD 0.23 | +6.98% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 296.73K |
| 2026-07-30 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 368.52K |
| 2026-07-29 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 38.17K |
| 2026-07-28 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 135.40K |
| 2026-07-27 | AUD 0.22 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 414.50K |
| 2026-07-24 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 74.69K |
| 2026-07-23 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 55.10K |
| 2026-07-22 | AUD 0.22 | +2.38% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 80.65K |
| 2026-07-21 | AUD 0.21 | +2.44% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 303.33K |
| 2026-07-20 | AUD 0.20 | -6.82% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 741.74K |
| 2026-07-17 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 278.84K |
| 2026-07-16 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 162.31K |
| 2026-07-15 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 32.96K |
| 2026-07-14 | AUD 0.22 | +4.76% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 214.22K |
| 2026-07-13 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 600.01K |
| 2026-07-10 | AUD 0.21 | -2.33% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 150.66K |
| 2026-07-09 | AUD 0.22 | +10.26% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 817.77K |
| 2026-07-08 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 71.63K |
| 2026-07-07 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 335.75K |
| 2026-07-06 | AUD 0.20 | -4.76% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 965.04K |
| 2026-07-03 | AUD 0.21 | +5.00% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 191.10K |
| 2026-07-02 | AUD 0.20 | -4.76% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 154.02K |
| 2026-07-01 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 71.30K |
| 2026-06-30 | AUD 0.20 | +2.50% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 831.79K |
| 2026-06-29 | AUD 0.20 | +5.26% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 566.36K |
| 2026-06-26 | AUD 0.19 | -5.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 565.58K |
| 2026-06-25 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 374.19K |
| 2026-06-24 | AUD 0.20 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 112.57K |
| 2026-06-23 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 193.50K |
| 2026-06-22 | AUD 0.20 | -6.82% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 152.05K |
| 2026-06-19 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 22.71K |
| 2026-06-18 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 3.64K |
| 2026-06-17 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 2.40K |
| 2026-06-16 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 212 |
| 2026-06-15 | AUD 0.22 | +10.26% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 219.11K |
| 2026-06-12 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 42.90K |
| 2026-06-11 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 285.76K |
| 2026-06-10 | AUD 0.20 | -6.82% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 233.86K |
| 2026-06-09 | AUD 0.22 | -4.35% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 149.65K |
| 2026-06-05 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 12.86K |
| 2026-06-04 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 37.85K |
| 2026-06-03 | AUD 0.23 | -2.08% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 500 |
| 2026-06-02 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 3.01K |
| 2026-06-01 | AUD 0.25 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 5.20K |
| 2026-05-29 | AUD 0.25 | +2.08% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 211.72K |