Chrysos Corporation Limited (ASX:C79)
Australia · Delayed Price · Currency is AUD 6.64
+0.22 (3.43%)
Sep 4, 2025, 4:10 PM AEST
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.50 | 6.61 | 6.42 | 6.42 | 6.42 | -2.73% | 154,863 |
| Sep 2, 2025 | 6.70 | 6.72 | 6.57 | 6.60 | 6.60 | -0.75% | 82,965 |
| Sep 1, 2025 | 6.58 | 6.67 | 6.52 | 6.65 | 6.65 | 1.22% | 728,428 |
| Aug 29, 2025 | 6.16 | 6.60 | 6.16 | 6.57 | 6.57 | 1.70% | 74,869 |
| Aug 28, 2025 | 6.36 | 6.49 | 6.16 | 6.46 | 6.46 | 2.54% | 788,713 |
| Aug 27, 2025 | 6.40 | 6.44 | 6.16 | 6.30 | 6.30 | -2.63% | 377,024 |
| Aug 26, 2025 | 6.60 | 6.60 | 6.38 | 6.47 | 6.47 | -1.97% | 130,524 |
| Aug 25, 2025 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 63,960 |
| Aug 22, 2025 | 6.65 | 6.79 | 6.65 | 6.75 | 6.75 | 1.20% | 77,054 |
| Aug 21, 2025 | 6.67 | 6.82 | 6.61 | 6.67 | 6.67 | 1.06% | 1,228,307 |
| Aug 20, 2025 | 6.65 | 6.69 | 6.56 | 6.60 | 6.60 | -0.60% | 102,434 |
| Aug 19, 2025 | 6.76 | 6.76 | 6.58 | 6.64 | 6.64 | -1.92% | 255,579 |
| Aug 18, 2025 | 6.59 | 6.83 | 6.57 | 6.77 | 6.77 | 1.96% | 214,835 |
| Aug 15, 2025 | 6.80 | 6.80 | 6.59 | 6.64 | 6.64 | -2.64% | 132,925 |
| Aug 14, 2025 | 6.97 | 7.00 | 6.60 | 6.82 | 6.82 | -2.29% | 935,464 |
| Aug 13, 2025 | 6.30 | 6.98 | 6.25 | 6.98 | 6.98 | 13.31% | 2,821,730 |
| Aug 12, 2025 | 5.48 | 6.17 | 5.39 | 6.16 | 6.16 | 12.41% | 1,881,334 |
| Aug 11, 2025 | 5.14 | 5.52 | 5.14 | 5.48 | 5.48 | 6.41% | 230,424 |
| Aug 8, 2025 | 5.01 | 5.15 | 4.97 | 5.15 | 5.15 | 2.18% | 45,136 |
| Aug 7, 2025 | 5.03 | 5.08 | 5.00 | 5.04 | 5.04 | -0.40% | 73,324 |
| Aug 6, 2025 | 5.01 | 5.15 | 5.01 | 5.06 | 5.06 | -0.59% | 31,252 |
| Aug 5, 2025 | 5.05 | 5.10 | 4.99 | 5.09 | 5.09 | 1.80% | 45,443 |
| Aug 4, 2025 | 5.07 | 5.08 | 5.00 | 5.00 | 5.00 | -1.77% | 30,580 |
| Aug 1, 2025 | 5.05 | 5.10 | 4.93 | 5.09 | 5.09 | 0.79% | 38,668 |
| Jul 31, 2025 | 4.96 | 5.05 | 4.92 | 5.05 | 5.05 | 1.00% | 83,123 |
| Jul 30, 2025 | 5.20 | 5.20 | 4.96 | 5.00 | 5.00 | -2.34% | 83,692 |
| Jul 29, 2025 | 5.15 | 5.15 | 5.05 | 5.12 | 5.12 | -0.78% | 51,859 |
| Jul 28, 2025 | 5.05 | 5.36 | 5.05 | 5.16 | 5.16 | 1.78% | 246,056 |
| Jul 25, 2025 | 5.01 | 5.11 | 5.00 | 5.07 | 5.07 | -0.59% | 76,417 |
| Jul 24, 2025 | 5.08 | 5.11 | 5.04 | 5.10 | 5.10 | - | 74,944 |
| Jul 23, 2025 | 5.07 | 5.15 | 5.03 | 5.10 | 5.10 | -0.58% | 91,185 |
| Jul 22, 2025 | 5.21 | 5.22 | 5.05 | 5.13 | 5.13 | -1.91% | 109,585 |
| Jul 21, 2025 | 5.12 | 5.30 | 5.06 | 5.23 | 5.23 | 1.75% | 175,863 |
| Jul 18, 2025 | 4.99 | 5.15 | 4.99 | 5.14 | 5.14 | 2.80% | 97,462 |
| Jul 17, 2025 | 4.99 | 5.02 | 4.89 | 5.00 | 5.00 | -1.38% | 95,801 |
| Jul 16, 2025 | 5.05 | 5.11 | 4.99 | 5.07 | 5.07 | 0.40% | 87,006 |
| Jul 15, 2025 | 5.01 | 5.06 | 4.98 | 5.05 | 5.05 | 1.00% | 159,363 |
| Jul 14, 2025 | 5.01 | 5.05 | 4.96 | 5.00 | 5.00 | -0.20% | 38,346 |
| Jul 11, 2025 | 4.99 | 5.07 | 4.94 | 5.01 | 5.01 | 0.20% | 90,375 |
| Jul 10, 2025 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -1.77% | 59,375 |
| Jul 9, 2025 | 5.05 | 5.18 | 5.04 | 5.09 | 5.09 | 0.79% | 141,522 |
| Jul 8, 2025 | 4.99 | 5.07 | 4.96 | 5.05 | 5.05 | 1.20% | 83,603 |
| Jul 7, 2025 | 4.99 | 5.01 | 4.95 | 4.99 | 4.99 | - | 52,684 |
| Jul 4, 2025 | 4.93 | 5.05 | 4.90 | 4.99 | 4.99 | 1.22% | 111,166 |
| Jul 3, 2025 | 4.82 | 4.94 | 4.80 | 4.93 | 4.93 | 1.65% | 65,389 |
| Jul 2, 2025 | 4.83 | 4.87 | 4.81 | 4.85 | 4.85 | 0.41% | 58,992 |
| Jul 1, 2025 | 4.72 | 4.84 | 4.70 | 4.83 | 4.83 | 2.77% | 52,084 |
| Jun 30, 2025 | 4.75 | 4.80 | 4.65 | 4.70 | 4.70 | -0.21% | 40,726 |
| Jun 27, 2025 | 4.67 | 4.90 | 4.66 | 4.71 | 4.71 | 0.86% | 32,342 |
| Jun 26, 2025 | 4.80 | 4.80 | 4.66 | 4.67 | 4.67 | -3.11% | 79,414 |