ASX · CZR · stock
CZR Resources Ltd (CZR) stock price history
Every ASX trading session of CZR Resources Ltd from Aug 29, 2006 to Sep 28, 2026: 5,081 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CZR adjusted close, 2006 to 2026
- A$26.33
- All time high, 2007
- A$0.4950
- 52 week high, A$0.1800 low
- 5,081
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CZR key facts
- CZR Resources Ltd (CZR) closed at A$0.1900 on Sep 28, 2026 on ASX.
- CZR's all time high close is A$26.33, set on Jan 21, 2007; its all time low close is A$0.0498 on Jun 29, 2015.
- CZR's 52 week range is A$0.1800 to A$0.4950.
- CZR returned -28.3% over the year to Sep 28, 2026 and +43.1% over five years.
- Over ten years CZR returned +4%, +0.4% a year compounded.
- CZR's deepest drawdown was -99.8% from Jan 21, 2007 to Jun 29, 2015.
- DataCedar holds 5,081 daily sessions of CZR history from Aug 29, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CZR price chart, 2006 to 2026
CZR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | 0.0% |
| 6 months | -26.9% |
| Year to date | -55.8% |
| 1 year | -28.3% |
| 3 years | +72.7% |
| 5 years | +43.1% |
| 10 years | +4.1% |
| Since Aug 29, 2006 | -97.4% |
| Compound annual growth, 20.1 years | -16.7% |
CZR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$26.33 on Jan 21, 2007
- All time low close
- A$0.0498 on Jun 29, 2015
- 52 week high
- A$0.4950 on Jan 4, 2026
- 52 week low
- A$0.1800 on Jun 26, 2026
- Deepest drawdown
- -99.8% from Jan 21, 2007 to Jun 29, 2015, not yet recovered
- Best single session
- +166.7% on Jul 1, 2015
- Worst single session
- -76.9% on Jun 29, 2015
- Volatility, 1 year annualised
- 68.1%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +105%
- Worst calendar year
- 2008, -75%
CZR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 29, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4400 | A$0.4950 | A$0.1800 | A$0.1900 | -55.8% | 59.3M | 188 |
| 2025 | A$0.2100 | A$0.4850 | A$0.1500 | A$0.4300 | +104.8% | 97.3M | 253 |
| 2024 | A$0.2100 | A$0.3850 | A$0.1850 | A$0.2100 | 0.0% | 49.3M | 254 |
| 2023 | A$0.2100 | A$0.2500 | A$0.0950 | A$0.2100 | 0.0% | 22.4M | 252 |
| 2022 | A$0.1245 | A$0.3983 | A$0.1162 | A$0.2100 | +80.8% | 76.8M | 251 |
| 2021 | A$0.2489 | A$0.2987 | A$0.1079 | A$0.1162 | -53.3% | 61.7M | 254 |
| 2020 | A$0.1328 | A$0.3817 | A$0.0996 | A$0.2489 | +87.5% | 83.1M | 255 |
| 2019 | A$0.2157 | A$0.3153 | A$0.1162 | A$0.1328 | -38.5% | 8M | 253 |
| 2018 | A$0.3153 | A$0.5310 | A$0.1660 | A$0.2157 | -23.5% | 5.9M | 253 |
| 2017 | A$0.1660 | A$0.6140 | A$0.1660 | A$0.2821 | +70.0% | 7.3M | 252 |
| 2016 | A$0.1162 | A$0.2157 | A$0.0830 | A$0.1660 | +66.7% | 2.1M | 253 |
| 2015 | A$0.2821 | A$0.3817 | A$0.0498 | A$0.0996 | -64.7% | 1.6M | 255 |
| 2014 | A$0.4149 | A$0.8298 | A$0.1991 | A$0.2821 | -32.0% | 5.7M | 253 |
| 2013 | A$1.21 | A$1.33 | A$0.3319 | A$0.4149 | -66.7% | 589.7K | 253 |
| 2012 | A$1.24 | A$1.83 | A$0.8298 | A$1.24 | +50.0% | 2.5M | 253 |
| 2011 | A$0.9293 | A$0.9625 | A$0.4149 | A$0.8298 | -10.7% | 1.8M | 248 |
| 2010 | A$0.9293 | A$0.9293 | A$0.9293 | A$0.9293 | 0.0% | 0 | 253 |
| 2009 | A$1.16 | A$5.64 | A$0.7634 | A$0.9293 | -20.0% | 53.2K | 254 |
| 2008 | A$4.65 | A$6.97 | A$1.16 | A$1.16 | -75.0% | 44.4K | 254 |
| 2007 | A$16.42 | A$27.88 | A$3.56 | A$4.65 | -71.7% | 232.1K | 253 |
| 2006 | A$7.28 | A$16.42 | A$6.51 | A$16.42 | n/a | 358.9K | 87 |
CZR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1900 | 0.0% |
| August 2026 | A$0.1900 | -17.4% |
| July 2026 | A$0.2300 | +12.2% |
| June 2026 | A$0.2050 | -16.3% |
| May 2026 | A$0.2450 | -9.3% |
| April 2026 | A$0.2700 | -3.6% |
| March 2026 | A$0.2800 | -16.4% |
| February 2026 | A$0.3350 | -2.9% |
| January 2026 | A$0.3450 | -19.8% |
| December 2025 | A$0.4300 | +19.4% |
| November 2025 | A$0.3600 | +7.5% |
| October 2025 | A$0.3350 | +26.4% |
About the CZR data
Daily bars. 5,081 sessions from Aug 29, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CZR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CZR share price history
