Chrysos Corporation Limited (ASX:C79)
Australia · Delayed Price · Currency is AUD 9.37
+0.35 (3.88%)
At close: Feb 25, 2026
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.02 | 9.52 | 9.02 | 9.37 | 9.37 | 3.88% | 453,864 |
| Feb 24, 2026 | 8.80 | 9.20 | 8.67 | 9.02 | 9.02 | 1.92% | 968,201 |
| Feb 23, 2026 | 8.87 | 9.00 | 8.66 | 8.85 | 8.85 | 1.03% | 2,216,091 |
| Feb 20, 2026 | 8.20 | 8.98 | 8.01 | 8.76 | 8.76 | 9.09% | 562,608 |
| Feb 19, 2026 | 7.91 | 8.15 | 7.50 | 8.03 | 8.03 | 1.26% | 686,765 |
| Feb 18, 2026 | 8.01 | 8.25 | 7.66 | 7.93 | 7.93 | 2.99% | 383,705 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.60 | 7.70 | 7.70 | -1.79% | 201,299 |
| Feb 16, 2026 | 7.65 | 7.99 | 7.58 | 7.84 | 7.84 | 2.48% | 125,884 |
| Feb 13, 2026 | 7.92 | 7.92 | 7.51 | 7.65 | 7.65 | -4.97% | 104,093 |
| Feb 12, 2026 | 7.96 | 8.35 | 7.93 | 8.05 | 8.05 | 1.51% | 351,177 |
| Feb 11, 2026 | 7.61 | 7.95 | 7.47 | 7.93 | 7.93 | 4.34% | 152,643 |
| Feb 10, 2026 | 7.40 | 7.65 | 7.33 | 7.60 | 7.60 | 4.54% | 59,252 |
| Feb 9, 2026 | 7.05 | 7.36 | 7.05 | 7.27 | 7.27 | 4.30% | 111,650 |
| Feb 6, 2026 | 7.00 | 7.12 | 6.88 | 6.97 | 6.97 | -3.86% | 998,897 |
| Feb 5, 2026 | 7.50 | 7.52 | 7.18 | 7.25 | 7.25 | -4.48% | 1,717,865 |
| Feb 4, 2026 | 7.56 | 7.62 | 7.49 | 7.59 | 7.59 | - | 72,696 |
| Feb 3, 2026 | 7.37 | 7.64 | 7.35 | 7.59 | 7.59 | 2.29% | 49,018 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.39 | 7.42 | 7.42 | -6.67% | 318,689 |
| Jan 30, 2026 | 8.06 | 8.06 | 7.86 | 7.95 | 7.95 | -0.38% | 159,662 |
| Jan 29, 2026 | 8.22 | 8.22 | 7.90 | 7.98 | 7.98 | -2.33% | 156,458 |
| Jan 28, 2026 | 8.31 | 8.46 | 8.11 | 8.17 | 8.17 | -0.97% | 118,177 |
| Jan 27, 2026 | 8.20 | 8.30 | 8.03 | 8.25 | 8.25 | 3.00% | 145,427 |
| Jan 23, 2026 | 8.00 | 8.17 | 7.96 | 8.01 | 8.01 | 1.39% | 758,681 |
| Jan 22, 2026 | 7.56 | 7.95 | 7.56 | 7.90 | 7.90 | 3.81% | 585,165 |
| Jan 21, 2026 | 7.40 | 7.66 | 7.29 | 7.61 | 7.61 | 2.28% | 122,116 |
| Jan 20, 2026 | 7.45 | 7.48 | 7.31 | 7.44 | 7.44 | -0.93% | 270,032 |
| Jan 19, 2026 | 7.31 | 7.53 | 7.26 | 7.51 | 7.51 | 2.74% | 113,475 |
| Jan 16, 2026 | 7.40 | 7.40 | 7.20 | 7.31 | 7.31 | 1.53% | 49,247 |
| Jan 15, 2026 | 7.37 | 7.53 | 7.15 | 7.20 | 7.20 | -3.23% | 84,026 |
| Jan 14, 2026 | 7.19 | 7.53 | 7.19 | 7.44 | 7.44 | 2.34% | 413,606 |
| Jan 13, 2026 | 7.30 | 7.30 | 7.08 | 7.27 | 7.27 | -0.41% | 128,285 |
| Jan 12, 2026 | 7.24 | 7.33 | 7.18 | 7.30 | 7.30 | 1.96% | 86,882 |
| Jan 9, 2026 | 7.09 | 7.28 | 7.09 | 7.16 | 7.16 | -1.92% | 101,674 |
| Jan 8, 2026 | 7.40 | 7.40 | 7.16 | 7.30 | 7.30 | 2.24% | 94,858 |
| Jan 7, 2026 | 7.40 | 7.40 | 7.03 | 7.14 | 7.14 | -1.38% | 135,942 |
| Jan 6, 2026 | 7.21 | 7.29 | 7.15 | 7.24 | 7.24 | 1.69% | 179,838 |
| Jan 5, 2026 | 7.49 | 7.49 | 7.11 | 7.12 | 7.12 | -2.60% | 132,674 |
| Jan 2, 2026 | 7.42 | 7.45 | 7.24 | 7.31 | 7.31 | -0.81% | 78,003 |
| Dec 31, 2025 | 7.30 | 7.48 | 7.23 | 7.37 | 7.37 | 0.82% | 404,228 |
| Dec 30, 2025 | 7.37 | 7.49 | 7.25 | 7.31 | 7.31 | -0.68% | 93,767 |
| Dec 29, 2025 | 7.48 | 7.55 | 7.36 | 7.36 | 7.36 | -1.60% | 51,631 |
| 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 |