Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

CZR Resources Ltd (CZR.AX)

Compare
0.2950
+0.0250
+(9.26%)
As of 3:37:20 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.29500.30000.29000.29500.29501,554,342
Apr 10, 20250.27000.27000.27000.27000.2700-
Apr 9, 20250.27000.27500.27000.27000.2700109,498
Apr 8, 20250.27000.27500.27000.27000.270015,898
Apr 7, 20250.28500.29000.26500.26500.2650335,932
Apr 4, 20250.29000.29000.28500.28500.285045,301
Apr 3, 20250.29500.29500.28500.28500.2850524,287
Apr 2, 20250.30000.30000.29500.29750.2975514,246
Apr 1, 20250.30000.30250.29500.29500.2950281,245
Mar 31, 20250.30500.30500.30000.30000.3000444,241
Mar 28, 20250.31000.31000.30500.30500.305087,505
Mar 27, 20250.30500.31000.30500.31000.310023,481
Mar 26, 20250.30500.31000.30500.30500.3050329,868
Mar 25, 20250.30500.31000.30500.30500.30501,714,254
Mar 24, 20250.30500.31000.30500.30500.3050382,431
Mar 21, 20250.29500.30500.29500.30000.30003,758,878
Mar 20, 20250.26500.28500.26500.28000.28003,830,574
Mar 19, 20250.25000.25000.24000.24500.2450292,583
Mar 18, 20250.25500.26000.25500.25500.2550540,718
Mar 17, 20250.26000.26000.25000.25500.2550459,626
Mar 14, 20250.25000.25500.25000.25500.2550503,138
Mar 13, 20250.25000.26000.24500.25500.25501,049,493
Mar 12, 20250.26000.26000.25000.25500.255090,316
Mar 11, 20250.25000.25500.24500.25000.2500331,145
Mar 10, 20250.25500.25500.25000.25000.250032,906
Mar 7, 20250.25500.26000.25500.26000.2600580,909
Mar 6, 20250.25500.26000.25000.25000.2500357,409
Mar 5, 20250.25500.26000.25500.25750.2575324,707
Mar 4, 20250.26000.26000.25500.25500.2550614,304
Mar 3, 20250.25500.26000.25500.26000.2600732,772
Feb 28, 20250.26000.26250.25750.26000.2600928,353
Feb 27, 20250.26000.26500.26000.26000.26001,224,478
Feb 26, 20250.26000.26500.25500.26500.26501,518,636
Feb 25, 20250.26500.27500.24500.26000.26004,196,598
Feb 24, 20250.19000.24500.19000.24000.2400795,146
Feb 21, 20250.17500.19500.17500.19500.195090,526
Feb 20, 20250.18500.18500.16500.16500.1650117,491
Feb 19, 20250.19000.19000.18500.18500.185061,963
Feb 18, 20250.20000.20000.19000.19000.190054,412
Feb 17, 20250.20000.20000.20000.20000.2000-
Feb 14, 20250.21500.21500.20000.20000.2000392,643
Feb 13, 20250.21500.21500.21500.21500.215038
Feb 12, 20250.21500.21500.21000.21500.215044,692
Feb 11, 20250.20500.20500.20500.20500.205077,351
Feb 10, 20250.20000.20000.20000.20000.2000307,698
Feb 7, 20250.20000.20000.20000.20000.200082,001
Feb 6, 20250.20000.20500.20000.20000.2000852,640
Feb 5, 20250.18500.20000.18500.20000.2000499,703
Feb 4, 20250.16500.16500.16500.16500.165024,200
Feb 3, 20250.16000.16000.15500.16000.160022,192
Jan 31, 20250.16500.17000.15000.17000.170073,798
Jan 30, 20250.16000.17000.16000.16500.1650109,412
Jan 29, 20250.16000.16000.16000.16000.16005,152
Jan 28, 20250.17000.18000.15000.15500.1550412,082
Jan 24, 20250.18000.18000.18000.18000.1800129,569
Jan 23, 20250.18000.18000.18000.18000.180044,808
Jan 22, 20250.18000.18500.18000.18500.185089,859
Jan 21, 20250.18000.18500.17000.18000.1800251,830
Jan 20, 20250.19500.20000.19000.19000.1900115,789
Jan 17, 20250.20000.20000.19500.19500.195067,050
Jan 16, 20250.20000.20000.20000.20000.200040,000
Jan 15, 20250.20000.20000.20000.20000.2000122,013
Jan 14, 20250.21000.21000.20000.20000.20001,471,161
Jan 13, 20250.21000.21000.19750.20500.205021,952
Jan 10, 20250.20000.20000.19500.20000.200044,443
Jan 9, 20250.20500.20500.20500.20500.205061,529
Jan 8, 20250.20000.20000.20000.20000.200048,549
Jan 7, 20250.20000.20000.20000.20000.20002,027
Jan 6, 20250.19000.20000.19000.20000.2000182,891
Jan 3, 20250.21000.21000.19250.19500.1950173,765
Jan 2, 20250.21000.21000.21000.21000.210029,143
Dec 31, 20240.21000.21000.21000.21000.2100-
Dec 30, 20240.21000.21000.21000.21000.210022
Dec 27, 20240.21000.21500.21000.21000.2100117,365
Dec 24, 20240.19500.20500.19500.20500.2050163,593
Dec 23, 20240.20000.20000.18500.19000.190034,138
Dec 20, 20240.20000.20000.20000.20000.200082
Dec 19, 20240.20000.20000.19500.19500.195032,885
Dec 18, 20240.19500.19500.19500.19500.195036,072
Dec 17, 20240.20000.20000.20000.20000.20003,560
Dec 16, 20240.19500.19500.19500.19500.1950-
Dec 13, 20240.20000.20000.19500.19500.19506,284
Dec 12, 20240.20500.20500.19500.19500.1950173,872
Dec 11, 20240.21000.21000.20500.20500.205018,622
Dec 10, 20240.20000.21500.20000.21500.215019,764
Dec 9, 20240.21500.21500.21500.21500.2150126
Dec 6, 20240.20000.21500.20000.21500.215031,117
Dec 5, 20240.21000.21000.20000.20000.200012,767
Dec 4, 20240.21500.21500.21500.21500.215010,000
Dec 3, 20240.21000.21000.21000.21000.2100-
Dec 2, 20240.22000.23000.21000.21000.2100102,130
Nov 29, 20240.22000.22000.19000.21000.2100120,926
Nov 28, 20240.22500.22500.22500.22500.225069,995
Nov 27, 20240.22500.22500.22500.22500.2250150
Nov 26, 20240.22000.22500.22000.22500.22501,660
Nov 25, 20240.22000.22500.21750.22000.220097,107
Nov 22, 20240.22500.22500.22000.22000.220018
Nov 21, 20240.22000.22500.22000.22000.220031,252
Nov 20, 20240.23000.23000.23000.23000.230086
Nov 19, 20240.22500.22500.22250.22250.222540,193
Nov 18, 20240.22000.22500.22000.22500.22501,561
Nov 15, 20240.22500.22500.22000.22000.22003,990
Nov 14, 20240.22000.22000.22000.22000.2200-
Nov 13, 20240.22000.22000.22000.22000.220010,000
Nov 12, 20240.23000.23250.22500.23000.230062,785
Nov 11, 20240.22500.23000.22000.23000.230018,807
Nov 8, 20240.22500.23000.22500.22500.2250189,262
Nov 7, 20240.23000.23000.22500.22500.2250206,526
Nov 6, 20240.23000.23000.23000.23000.2300133,465
Nov 5, 20240.23500.23500.23500.23500.235064,211
Nov 4, 20240.23500.24000.23500.23500.235017,043
Nov 1, 20240.24000.24000.22500.23000.2300277,543
Oct 31, 20240.23500.25000.23500.25000.250067,000
Oct 30, 20240.24000.24000.24000.24000.24004,819
Oct 29, 20240.23000.23500.23000.23500.235038,583
Oct 28, 20240.23500.23500.23500.23500.235013,016
Oct 25, 20240.24000.24000.24000.24000.24002,751
Oct 24, 20240.24500.24500.24500.24500.24505,883
Oct 23, 20240.24000.24750.24000.24750.24755,109
Oct 22, 20240.23500.25500.23000.23500.2350261,456
Oct 21, 20240.25500.25500.23500.23500.2350182,645
Oct 18, 20240.24500.25500.24000.25500.2550110,011
Oct 17, 20240.26000.26000.25500.25500.255022,258
Oct 16, 20240.26000.26000.26000.26000.260050,002
Oct 15, 20240.25500.26000.25500.26000.26002,461
Oct 14, 20240.26000.26000.25000.26000.260010,528
Oct 11, 20240.24500.26000.24500.26000.2600100,277
Oct 10, 20240.26000.26000.24250.26000.2600158,209
Oct 9, 20240.25000.27000.24000.26000.2600197,459
Oct 8, 20240.24500.24500.24500.24500.2450-
Oct 7, 20240.27000.27000.24500.24500.245060
Oct 4, 20240.25000.27000.24000.27000.270091,977
Oct 3, 20240.25750.25750.25750.25750.2575-
Oct 2, 20240.25500.27000.25000.25750.2575150,151
Oct 1, 20240.25000.26000.23500.24500.2450121,728
Sep 30, 20240.25000.28000.24000.27500.2750559,151
Sep 27, 20240.25000.26000.25000.25500.255051,828
Sep 26, 20240.25000.25000.25000.25000.25001,994
Sep 25, 20240.25500.25500.25500.25500.255020
Sep 24, 20240.26500.27000.25500.25500.2550175,704
Sep 23, 20240.25500.26500.25500.26500.265011,486
Sep 20, 20240.24250.26500.24250.26000.2600125,606
Sep 19, 20240.25500.25500.25500.25500.2550211
Sep 18, 20240.25000.25000.25000.25000.2500-
Sep 17, 20240.25000.25500.25000.25000.2500121,794
Sep 16, 20240.22500.25000.22500.25000.2500177,887
Sep 13, 20240.22000.22000.21500.22000.220089,030
Sep 12, 20240.21500.21500.21500.21500.21507,697
Sep 11, 20240.21500.21500.20500.21250.212527,303
Sep 10, 20240.21500.21500.20250.21000.2100154,362
Sep 9, 20240.23000.23500.21500.21500.2150152,735
Sep 6, 20240.23500.24000.23500.24000.240061,090
Sep 5, 20240.21500.23500.21500.23500.2350389,342
Sep 4, 20240.23500.24000.23000.23000.230045,723
Sep 3, 20240.24000.24000.23500.23500.235057,522
Sep 2, 20240.24500.24500.24000.24000.240015,044
Aug 30, 20240.24000.24500.24000.24500.245069,859
Aug 29, 20240.24000.24500.24000.24000.240024,185
Aug 28, 20240.23500.24500.23500.24000.240021,270
Aug 27, 20240.24000.24500.23500.23500.235022,010
Aug 26, 20240.24500.25500.24000.24000.24009,082
Aug 23, 20240.24000.24250.24000.24000.240077,102
Aug 22, 20240.25500.25500.24500.24500.245070,780
Aug 21, 20240.24500.25000.24500.25000.250039,076
Aug 20, 20240.25000.25500.24500.25000.250083,439
Aug 19, 20240.26000.27000.24500.25000.2500739,819
Aug 16, 20240.26500.26500.26500.26500.265066
Aug 15, 20240.27000.27000.26500.26500.265052,051
Aug 14, 20240.26500.27000.26500.26500.265031,420
Aug 13, 20240.26750.27000.26500.26500.2650205,789
Aug 12, 20240.26500.27000.26500.26500.265036,908
Aug 9, 20240.27000.27500.26500.26500.2650340,182
Aug 8, 20240.27000.27500.27000.27500.2750662,517
Aug 7, 20240.28000.30000.28000.29000.2900223,695
Aug 6, 20240.27500.27500.27000.27000.270053,270
Aug 5, 20240.28000.28000.27000.27000.2700319,990
Aug 2, 20240.27500.30000.27500.30000.3000413,624
Aug 1, 20240.25000.29000.25000.29000.2900599,959
Jul 31, 20240.25000.25500.25000.25500.2550137,795
Jul 30, 20240.25500.25500.25000.25000.250060,052
Jul 29, 20240.26000.26000.25000.25000.25008,484
Jul 26, 20240.25000.26000.25000.25500.2550172,412
Jul 25, 20240.26000.26500.26000.26500.265023,556
Jul 24, 20240.26000.26000.24500.25000.2500527,363
Jul 23, 20240.26500.26500.26000.26000.260099,943
Jul 22, 20240.27500.28000.26000.26000.2600485,099
Jul 19, 20240.27500.27500.27500.27500.275028,979
Jul 18, 20240.28000.28000.27500.27500.2750541
Jul 17, 20240.28000.28000.27500.27500.275022,183
Jul 16, 20240.27500.27500.27500.27500.2750110,623
Jul 15, 20240.28500.28500.27500.27500.2750245,457
Jul 12, 20240.28000.28500.28000.28500.2850479,864
Jul 11, 20240.29000.29000.28000.28000.28002,111
Jul 10, 20240.28500.28500.28500.28500.28503,176
Jul 9, 20240.29500.29500.28000.28000.280034,327
Jul 8, 20240.27500.28000.27500.28000.280010,014
Jul 5, 20240.27500.28000.27500.28000.280069,975
Jul 4, 20240.28000.28000.27500.27500.275099,764
Jul 3, 20240.28000.28000.27500.27500.27509,600
Jul 2, 20240.28500.28500.27500.27500.275022,722
Jul 1, 20240.28500.28500.28000.28500.285063,347
Jun 28, 20240.30000.30000.26500.28500.285020,259
Jun 27, 20240.29000.30000.29000.30000.3000108,130
Jun 26, 20240.29500.29500.28500.28500.285085,442
Jun 25, 20240.29000.29750.29000.29500.295040,433
Jun 24, 20240.30000.30500.28000.28500.2850160,034
Jun 21, 20240.29750.30250.29750.30000.3000131,901
Jun 20, 20240.30500.30500.28500.29000.290069,656
Jun 19, 20240.29500.30500.29500.30000.3000293,952
Jun 18, 20240.27500.29000.27000.29000.2900566,465
Jun 17, 20240.27500.28000.26500.27500.2750163,135
Jun 14, 20240.27500.28000.27000.27000.270081,280
Jun 13, 20240.27000.27500.27000.27500.275013,989
Jun 12, 20240.28000.28000.27500.27500.275033,942
Jun 11, 20240.27500.28000.27000.28000.2800114,594
Jun 7, 20240.27000.27500.27000.27500.275055,004
Jun 6, 20240.27500.27500.26000.27000.270050,863
Jun 5, 20240.26000.27500.26000.27500.2750196,607
Jun 4, 20240.25500.26000.25500.25500.255032,788
Jun 3, 20240.24500.26000.24500.25000.250067,758
May 31, 20240.28000.28000.23000.26000.26001,152,010
May 30, 20240.28500.28500.27500.27500.2750375,001
May 29, 20240.28500.28500.28000.28500.2850171,621
May 28, 20240.29500.29500.28000.28000.2800618,275
May 27, 20240.31000.31500.31000.31000.31003,680
May 24, 20240.30500.31000.30000.30500.305089,550
May 23, 20240.31000.31000.30500.30500.3050116,160
May 22, 20240.30000.31000.30000.31000.3100210,623
May 21, 20240.30500.30500.30000.30000.300061,212
May 20, 20240.31000.31500.30000.30500.3050155,860
May 17, 20240.30000.31000.29500.31000.3100229,440
May 16, 20240.30500.31000.30000.31000.3100149,669
May 15, 20240.30000.31000.29000.31000.3100396,097
May 14, 20240.30000.30000.29000.30000.3000291,882
May 13, 20240.30000.30000.29000.29500.295097,518
May 10, 20240.29500.30000.29000.30000.300091,707
May 9, 20240.29500.29500.28000.29500.2950150,344
May 8, 20240.30000.30000.29000.29000.290012,760
May 7, 20240.29500.30000.29500.30000.300016,586
May 6, 20240.28500.29500.28500.29500.2950303,629
May 3, 20240.29000.29000.29000.29000.290067,749
May 2, 20240.27000.30000.27000.29000.2900322,714
May 1, 20240.28000.28000.27000.27500.275064,977
Apr 30, 20240.26500.28000.26500.28000.2800148,617
Apr 29, 20240.26000.26000.26000.26000.260032,532
Apr 26, 20240.26000.26500.26000.26500.265034,693
Apr 24, 20240.26500.26500.26000.26000.260090,781
Apr 23, 20240.26500.27000.26500.26500.265031,415
Apr 22, 20240.27500.27500.26500.27000.270054,413
Apr 19, 20240.27500.27500.26500.26500.265084,056
Apr 18, 20240.27500.27500.27000.27000.270095,413
Apr 17, 20240.27500.27500.27500.27500.27503,100
Apr 16, 20240.27500.27500.27000.27000.2700117,728
Apr 15, 20240.27500.28000.27000.27000.2700124,530
Apr 12, 20240.27500.28000.27500.28000.280058,775
Apr 11, 20240.28000.28000.27500.27500.275017,762

Related Tickers

ITM.AX iTech Minerals Ltd
0.0500
+4.17%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
XTC.AX XTC Lithium Limited
0.2000
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
SQX.AX SQX Resources Limited
0.0780
0.00%
 
ADC.AX ACDC Metals Limited
0.0420
-10.64%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.