Chrysos Corporation Limited (ASX:C79)
Australia · Delayed Price · Currency is AUD 7.48
-0.10 (-1.32%)
At close: Dec 24, 2025
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.58 | 7.62 | 7.38 | 7.48 | 7.48 | -1.32% | 44,367 |
| Dec 23, 2025 | 7.61 | 7.71 | 7.51 | 7.58 | 7.58 | 0.40% | 101,058 |
| Dec 22, 2025 | 7.28 | 7.55 | 7.27 | 7.55 | 7.55 | 3.00% | 202,030 |
| Dec 19, 2025 | 7.34 | 7.45 | 7.28 | 7.33 | 7.33 | -0.27% | 207,053 |
| Dec 18, 2025 | 7.36 | 7.51 | 7.26 | 7.35 | 7.35 | -0.14% | 186,108 |
| Dec 17, 2025 | 7.36 | 7.48 | 7.28 | 7.36 | 7.36 | -1.08% | 230,977 |
| Dec 16, 2025 | 7.42 | 7.52 | 7.28 | 7.44 | 7.44 | 0.40% | 282,021 |
| Dec 15, 2025 | 7.42 | 7.43 | 7.17 | 7.41 | 7.41 | 0.95% | 263,043 |
| Dec 12, 2025 | 7.34 | 7.44 | 7.25 | 7.34 | 7.34 | - | 255,975 |
| Dec 11, 2025 | 7.30 | 7.49 | 7.30 | 7.34 | 7.34 | -0.68% | 89,843 |
| Dec 10, 2025 | 7.60 | 7.61 | 7.27 | 7.39 | 7.39 | -2.64% | 201,113 |
| Dec 9, 2025 | 7.50 | 7.71 | 7.50 | 7.59 | 7.59 | -0.91% | 501,837 |
| Dec 8, 2025 | 7.36 | 7.71 | 7.36 | 7.66 | 7.66 | 2.68% | 253,446 |
| Dec 5, 2025 | 7.40 | 7.71 | 7.40 | 7.46 | 7.46 | -0.53% | 154,177 |
| Dec 4, 2025 | 7.81 | 7.81 | 7.47 | 7.50 | 7.50 | -2.09% | 149,209 |
| Dec 3, 2025 | 7.89 | 7.89 | 7.66 | 7.66 | 7.66 | -2.30% | 146,399 |
| Dec 2, 2025 | 7.95 | 7.96 | 7.62 | 7.84 | 7.84 | -0.76% | 147,603 |
| Dec 1, 2025 | 7.84 | 8.08 | 7.77 | 7.90 | 7.90 | -2.47% | 568,524 |
| Nov 28, 2025 | 7.92 | 8.24 | 7.77 | 8.10 | 8.10 | 2.40% | 352,627 |
| Nov 27, 2025 | 7.90 | 7.95 | 7.55 | 7.91 | 7.91 | 0.51% | 654,339 |
| Nov 26, 2025 | 8.09 | 8.34 | 7.86 | 7.87 | 7.87 | -7.08% | 11,397,990 |
| Nov 25, 2025 | 8.44 | 9.00 | 8.26 | 8.47 | 8.47 | 5.35% | 291,246 |
| Nov 24, 2025 | 8.81 | 9.03 | 7.93 | 8.04 | 8.04 | -8.74% | 395,804 |
| Nov 21, 2025 | 8.99 | 8.99 | 8.61 | 8.81 | 8.81 | -2.11% | 219,148 |
| Nov 20, 2025 | 8.61 | 9.09 | 8.61 | 9.00 | 9.00 | 4.05% | 192,455 |
| Nov 19, 2025 | 8.63 | 8.79 | 8.52 | 8.65 | 8.65 | 0.23% | 74,802 |
| Nov 18, 2025 | 8.95 | 8.95 | 8.51 | 8.63 | 8.63 | -4.32% | 350,692 |
| Nov 17, 2025 | 8.79 | 9.13 | 8.76 | 9.02 | 9.02 | 1.23% | 138,744 |
| Nov 14, 2025 | 8.97 | 8.97 | 8.61 | 8.91 | 8.91 | -1.44% | 127,372 |
| Nov 13, 2025 | 8.90 | 9.05 | 8.73 | 9.04 | 9.04 | 1.23% | 115,546 |
| Nov 12, 2025 | 9.11 | 9.18 | 8.93 | 8.93 | 8.93 | -2.40% | 113,019 |
| Nov 11, 2025 | 8.88 | 9.21 | 8.63 | 9.15 | 9.15 | 3.04% | 253,770 |
| Nov 10, 2025 | 8.90 | 8.97 | 8.75 | 8.88 | 8.88 | 0.57% | 163,663 |
| Nov 7, 2025 | 9.07 | 9.07 | 8.70 | 8.83 | 8.83 | -2.65% | 127,176 |
| Nov 6, 2025 | 8.99 | 9.09 | 8.80 | 9.07 | 9.07 | 1.91% | 180,355 |
| Nov 5, 2025 | 9.15 | 9.15 | 8.76 | 8.90 | 8.90 | -3.26% | 485,804 |
| Nov 4, 2025 | 8.42 | 9.27 | 8.42 | 9.20 | 9.20 | 9.39% | 435,713 |
| Nov 3, 2025 | 8.20 | 8.41 | 8.07 | 8.41 | 8.41 | 4.47% | 256,391 |
| Oct 31, 2025 | 8.24 | 8.26 | 7.95 | 8.05 | 8.05 | -1.83% | 505,555 |
| Oct 30, 2025 | 8.10 | 8.28 | 8.02 | 8.20 | 8.20 | -0.49% | 373,601 |
| Oct 29, 2025 | 8.20 | 8.32 | 8.12 | 8.24 | 8.24 | 0.61% | 161,466 |
| Oct 28, 2025 | 8.16 | 8.21 | 7.97 | 8.19 | 8.19 | 1.11% | 208,584 |
| Oct 27, 2025 | 8.09 | 8.15 | 8.03 | 8.10 | 8.10 | 0.50% | 41,849 |
| Oct 24, 2025 | 8.10 | 8.23 | 8.03 | 8.06 | 8.06 | 0.37% | 53,654 |
| Oct 23, 2025 | 8.16 | 8.25 | 7.99 | 8.03 | 8.03 | -2.67% | 51,327 |
| Oct 22, 2025 | 7.94 | 8.25 | 7.85 | 8.25 | 8.25 | 3.25% | 139,493 |
| Oct 21, 2025 | 8.23 | 8.33 | 7.99 | 7.99 | 7.99 | -2.32% | 122,898 |
| Oct 20, 2025 | 8.49 | 8.49 | 8.18 | 8.18 | 8.18 | -2.50% | 124,293 |
| Oct 17, 2025 | 8.69 | 8.72 | 8.10 | 8.39 | 8.39 | -4.55% | 187,642 |
| Oct 16, 2025 | 8.62 | 9.42 | 8.62 | 8.79 | 8.79 | 4.27% | 726,595 |