Cosmos Exploration Limited (ASX:C1X)
Australia · Delayed Price · Currency is AUD 0.1300
+0.0100 (8.33%)
Jun 16, 2026, 2:43 PM AEST
Cosmos Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | - | 12.50% | 618,529 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 203,015 |
| Jun 12, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 607,885 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 251,547 |
| Jun 10, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 973,178 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 295,795 |
| Jun 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 199,148 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 330,303 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 617,254 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 183,558 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.86% | 1,006,841 |
| May 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 292,215 |
| May 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 521,878 |
| May 27, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 17.39% | 1,991,940 |
| May 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 1,684,342 |
| May 25, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 1,833,248 |
| May 22, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 1,485,624 |
| May 21, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 1,946,356 |
| May 20, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -15.79% | 1,798,842 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 156,970 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 200,234 |
| May 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 250,456 |
| May 14, 2026 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 5.00% | 1,018,060 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 712,000 |
| May 12, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 439,877 |
| May 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 564,700 |
| May 8, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 138,099 |
| May 7, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 911,789 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.13% | 431,151 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 164,893 |
| May 4, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.65% | 887,792 |
| May 1, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 422,741 |
| Apr 30, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 471,505 |
| Apr 29, 2026 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -8.33% | 1,060,884 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -14.29% | 634,998 |
| Apr 27, 2026 | 0.24 | 0.29 | 0.23 | 0.28 | 0.28 | 14.29% | 976,413 |
| Apr 24, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 13.95% | 815,366 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 191,511 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 268,312 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 197,160 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 885,345 |
| Apr 17, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 868,120 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 334,021 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 450,745 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | 4.76% | 1,078,890 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 504,836 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 866,529 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 351,523 |
| Apr 8, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 26.32% | 1,059,406 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -7.32% | 311,933 |