Chrysos Corporation Limited (ASX:C79)
Australia · Delayed Price · Currency is AUD 5.09
+0.04 (0.79%)
Aug 1, 2025, 4:10 PM AEST
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 4.72 | 4.85 | 4.67 | 4.82 | 4.82 | 0.21% | 52,964 |
| Jun 24, 2025 | 4.90 | 4.96 | 4.74 | 4.81 | 4.81 | -2.83% | 59,918 |
| Jun 23, 2025 | 4.90 | 5.00 | 4.78 | 4.95 | 4.95 | 1.02% | 116,261 |
| Jun 20, 2025 | 4.91 | 5.04 | 4.88 | 4.90 | 4.90 | -1.01% | 26,113 |
| Jun 19, 2025 | 5.11 | 5.20 | 4.95 | 4.95 | 4.95 | -2.75% | 57,158 |
| Jun 18, 2025 | 4.84 | 5.20 | 4.59 | 5.09 | 5.09 | 5.17% | 274,043 |
| Jun 17, 2025 | 4.97 | 5.03 | 4.84 | 4.84 | 4.84 | -3.20% | 75,405 |
| Jun 16, 2025 | 4.72 | 5.04 | 4.72 | 5.00 | 5.00 | 5.26% | 73,694 |
| Jun 13, 2025 | 4.89 | 4.95 | 4.67 | 4.75 | 4.75 | -2.86% | 98,534 |
| Jun 12, 2025 | 5.04 | 5.04 | 4.80 | 4.89 | 4.89 | -2.20% | 177,751 |
| Jun 11, 2025 | 4.92 | 5.15 | 4.87 | 5.00 | 5.00 | 1.42% | 88,537 |
| Jun 10, 2025 | 5.15 | 5.15 | 4.89 | 4.93 | 4.93 | -3.71% | 676,971 |
| Jun 6, 2025 | 5.12 | 5.15 | 5.02 | 5.12 | 5.12 | 0.39% | 47,048 |
| Jun 5, 2025 | 5.14 | 5.17 | 5.05 | 5.10 | 5.10 | -0.58% | 321,039 |
| Jun 4, 2025 | 5.07 | 5.18 | 5.06 | 5.13 | 5.13 | 2.60% | 98,537 |
| Jun 3, 2025 | 5.03 | 5.16 | 4.98 | 5.00 | 5.00 | -1.38% | 134,310 |
| Jun 2, 2025 | 5.17 | 5.21 | 5.05 | 5.07 | 5.07 | -1.74% | 113,309 |
| May 30, 2025 | 5.06 | 5.26 | 4.92 | 5.16 | 5.16 | 5.31% | 150,821 |
| May 29, 2025 | 4.87 | 4.95 | 4.71 | 4.90 | 4.90 | 3.16% | 93,357 |
| May 28, 2025 | 4.58 | 4.77 | 4.58 | 4.75 | 4.75 | 2.15% | 121,265 |
| May 27, 2025 | 4.65 | 4.70 | 4.53 | 4.65 | 4.65 | 1.53% | 130,800 |
| May 26, 2025 | 4.50 | 4.64 | 4.50 | 4.58 | 4.58 | 1.78% | 149,173 |
| May 23, 2025 | 4.65 | 4.75 | 4.48 | 4.50 | 4.50 | -2.81% | 64,026 |