Cosmos Exploration Limited (ASX:C1X)
Australia · Delayed Price · Currency is AUD 0.1150
-0.0150 (-11.54%)
May 26, 2026, 4:10 PM AEST
Cosmos Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -12.77% | 1,059,335 |
| Apr 1, 2026 | 0.20 | 0.26 | 0.19 | 0.24 | 0.24 | 23.68% | 1,162,722 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 317,290 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 8.11% | 600,888 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 395,967 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 469,668 |
| Mar 25, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.33% | 403,877 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 693,906 |
| Mar 23, 2026 | 0.22 | 0.23 | 0.18 | 0.18 | 0.18 | -26.53% | 2,738,962 |
| Mar 20, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 19.51% | 675,598 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -21.15% | 3,309,003 |
| Mar 18, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 1,229,737 |
| Mar 17, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 8.51% | 1,463,939 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -9.62% | 901,969 |
| Mar 13, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 1.96% | 1,979,199 |