Advertisement
U.S. markets closed
S&P Futures
6,023.00 +8.00 (+0.13%) Dow Futures
44,906.00 +78.00 (+0.17%) Nasdaq Futures
20,847.00 +34.00 (+0.16%) Russell 2000 Futures
2,442.70 +8.40 (+0.35%) Crude Oil
68.69 -0.03 (-0.04%) Gold
2,652.00 -12.80 (-0.48%)
Charger Metals NL (CHR.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
As of 11:04AM AEDT. Market open.
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| Nov 26, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 59,199 |
| Nov 25, 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 43,707 |
| Nov 22, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 39,240 |
| Nov 21, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 78,387 |
| Nov 20, 2024 | 0.0860 | 0.0860 | 0.0810 | 0.0810 | 0.0810 | 138,572 |
| Nov 19, 2024 | 0.0790 | 0.0810 | 0.0790 | 0.0810 | 0.0810 | 14,492 |
| Nov 18, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 20,565 |
| Nov 15, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 18,015 |
| Nov 14, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 51,782 |
| Nov 13, 2024 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 52,000 |
| Nov 12, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 4,259 |
| Nov 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,276 |
| Nov 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 92,159 |
| Nov 07, 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 127,251 |
| Nov 06, 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 112,812 |
| Nov 05, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 49,373 |
| Nov 04, 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 54,087 |
| Nov 01, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Oct 31, 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 210,623 |
| Oct 30, 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 161,666 |
| Oct 29, 2024 | 0.0670 | 0.0710 | 0.0660 | 0.0680 | 0.0680 | 285,152 |
| Oct 28, 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 222,149 |
| Oct 25, 2024 | 0.0770 | 0.0770 | 0.0740 | 0.0760 | 0.0760 | 63,091 |
| Oct 24, 2024 | 0.0539 | 0.0547 | 0.0539 | 0.0547 | 0.0547 | 222,585 |
| Oct 23, 2024 | 0.0562 | 0.0607 | 0.0539 | 0.0539 | 0.0539 | 1,690,265 |
| Oct 22, 2024 | 0.0562 | 0.0562 | 0.0547 | 0.0547 | 0.0547 | 41,593 |
| Oct 21, 2024 | 0.0615 | 0.0615 | 0.0569 | 0.0569 | 0.0569 | 387,575 |
| Oct 18, 2024 | 0.0638 | 0.0638 | 0.0600 | 0.0615 | 0.0615 | 435,608 |
| Oct 17, 2024 | 0.0653 | 0.0668 | 0.0653 | 0.0668 | 0.0668 | 99,528 |
| Oct 16, 2024 | 0.0649 | 0.0657 | 0.0638 | 0.0638 | 0.0638 | 158,326 |
| Oct 15, 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 56,269 |
| Oct 14, 2024 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 27,612 |
| Oct 11, 2024 | 0.0870 | 0.0890 | 0.0860 | 0.0860 | 0.0860 | 39,663 |
| Oct 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 33,000 |
| Oct 09, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Oct 08, 2024 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 109,796 |
| Oct 07, 2024 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 155,718 |
| Oct 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 |
| Oct 03, 2024 | 0.0900 | 0.0920 | 0.0900 | 0.0910 | 0.0910 | 163,639 |
| Oct 02, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 106,570 |
| Oct 01, 2024 | 0.0860 | 0.0920 | 0.0860 | 0.0900 | 0.0900 | 30,621 |
| Sep 30, 2024 | 0.0870 | 0.0970 | 0.0860 | 0.0860 | 0.0860 | 601,140 |
| Sep 27, 2024 | 0.0870 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 65,979 |
| Sep 26, 2024 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 293,853 |
| Sep 25, 2024 | 0.0870 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 277,172 |
| Sep 24, 2024 | 0.0840 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 18,772 |
| Sep 23, 2024 | 0.0860 | 0.0860 | 0.0840 | 0.0840 | 0.0840 | 111,810 |
| Sep 20, 2024 | 0.0880 | 0.0930 | 0.0880 | 0.0900 | 0.0900 | 201,233 |
| Sep 19, 2024 | 0.0890 | 0.0890 | 0.0870 | 0.0880 | 0.0880 | 115,961 |
| Sep 18, 2024 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 24,150 |
| Sep 17, 2024 | 0.0880 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 15,449 |
| Sep 16, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Sep 13, 2024 | 0.0860 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 39,825 |
| Sep 12, 2024 | 0.0850 | 0.0910 | 0.0850 | 0.0870 | 0.0870 | 135,629 |
| Sep 11, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0840 | 0.0840 | 40,190 |
| Sep 10, 2024 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 30,102 |
| Sep 09, 2024 | 0.0800 | 0.0830 | 0.0790 | 0.0830 | 0.0830 | 215,669 |
| Sep 06, 2024 | 0.0790 | 0.0830 | 0.0790 | 0.0800 | 0.0800 | 131,914 |
| Sep 05, 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 26,373 |
| Sep 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,464 |
| Sep 03, 2024 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 54,543 |
| Sep 02, 2024 | 0.0870 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 38,320 |
| Aug 30, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 561 |
| Aug 29, 2024 | 0.0910 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 15,546 |
| Aug 28, 2024 | 0.0910 | 0.0920 | 0.0860 | 0.0900 | 0.0900 | 675,384 |
| Aug 27, 2024 | 0.0910 | 0.0920 | 0.0890 | 0.0920 | 0.0920 | 32,197 |
| Aug 26, 2024 | 0.0930 | 0.0960 | 0.0930 | 0.0950 | 0.0950 | 68,289 |
| Aug 23, 2024 | 0.0930 | 0.0930 | 0.0890 | 0.0920 | 0.0920 | 121,638 |
| Aug 22, 2024 | 0.0860 | 0.0990 | 0.0860 | 0.0900 | 0.0900 | 2,963,459 |
| Aug 21, 2024 | 0.0830 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 440,732 |
| Aug 20, 2024 | 0.0830 | 0.0850 | 0.0790 | 0.0800 | 0.0800 | 1,335,622 |
| Aug 19, 2024 | 0.0770 | 0.0890 | 0.0770 | 0.0850 | 0.0850 | 1,973,668 |
| Aug 16, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0680 | 0.0680 | 293,177 |
| Aug 15, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 4,867 |
| Aug 14, 2024 | 0.0590 | 0.0610 | 0.0565 | 0.0600 | 0.0600 | 147,436 |
| Aug 13, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| Aug 12, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 16,949 |
| Aug 09, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| Aug 08, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| Aug 07, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 100,000 |
| Aug 06, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 298,685 |
| Aug 05, 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0590 | 0.0590 | 533,370 |
| Aug 02, 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 196,494 |
| Aug 01, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 252,168 |
| Jul 31, 2024 | 0.0590 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 259,638 |
| Jul 30, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 30,000 |
| Jul 29, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| Jul 26, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 100,000 |
| Jul 25, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 10,000 |
| Jul 24, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 409,346 |
| Jul 23, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 48,371 |
| Jul 22, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 46,677 |
| Jul 19, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 53,496 |
| Jul 18, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 53,051 |
| Jul 17, 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| Jul 16, 2024 | 0.0600 | 0.0615 | 0.0600 | 0.0615 | 0.0615 | 87,570 |
| Jul 15, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 42,118 |
| Jul 12, 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 33,857 |
| Jul 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 81,037 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.