Chrysos Corporation Limited (ASX:C79)
Australia · Delayed Price · Currency is AUD 8.39
-0.40 (-4.55%)
Oct 17, 2025, 4:10 PM AEST
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 7.88 | 8.50 | 7.80 | 8.43 | 8.43 | 7.94% | 320,835 |
| Oct 14, 2025 | 7.50 | 7.98 | 7.50 | 7.81 | 7.81 | 0.90% | 216,270 |
| Oct 13, 2025 | 7.50 | 7.84 | 7.39 | 7.74 | 7.74 | 3.20% | 195,510 |
| Oct 10, 2025 | 7.87 | 7.98 | 7.50 | 7.50 | 7.50 | -6.37% | 99,381 |
| Oct 9, 2025 | 7.79 | 8.03 | 7.79 | 8.01 | 8.01 | -0.25% | 220,388 |
| Oct 8, 2025 | 7.70 | 8.10 | 7.70 | 8.03 | 8.03 | 2.42% | 363,692 |
| Oct 7, 2025 | 7.90 | 7.95 | 7.61 | 7.84 | 7.84 | 0.26% | 601,470 |
| Oct 6, 2025 | 7.82 | 7.83 | 7.64 | 7.82 | 7.82 | 1.82% | 85,125 |
| Oct 5, 2025 | 7.82 | 7.83 | 7.68 | 7.68 | 7.68 | -1.92% | 19,831 |
| Oct 3, 2025 | 8.01 | 8.14 | 7.83 | 7.83 | 7.83 | -2.25% | 172,606 |
| Oct 2, 2025 | 8.00 | 8.20 | 7.81 | 8.01 | 8.01 | 2.56% | 174,369 |
| Oct 1, 2025 | 7.88 | 8.14 | 7.78 | 7.81 | 7.81 | -0.38% | 366,812 |
| Sep 30, 2025 | 7.71 | 7.86 | 7.61 | 7.84 | 7.84 | 1.95% | 414,363 |
| Sep 29, 2025 | 7.70 | 7.76 | 7.56 | 7.69 | 7.69 | -0.13% | 123,381 |
| Sep 26, 2025 | 7.70 | 7.90 | 7.67 | 7.70 | 7.70 | - | 320,472 |
| Sep 25, 2025 | 7.76 | 7.76 | 7.59 | 7.70 | 7.70 | -0.77% | 144,109 |
| Sep 24, 2025 | 7.60 | 7.90 | 7.48 | 7.76 | 7.76 | 2.24% | 197,251 |
| Sep 23, 2025 | 7.50 | 7.70 | 7.42 | 7.59 | 7.59 | 1.34% | 300,276 |
| Sep 22, 2025 | 7.44 | 7.52 | 7.34 | 7.49 | 7.49 | 1.49% | 145,915 |
| Sep 19, 2025 | 7.49 | 7.74 | 7.32 | 7.38 | 7.38 | -1.20% | 425,566 |
| Sep 18, 2025 | 7.05 | 7.52 | 7.05 | 7.47 | 7.47 | 4.92% | 281,909 |
| Sep 17, 2025 | 7.10 | 7.22 | 7.02 | 7.12 | 7.12 | -1.11% | 147,668 |
| Sep 16, 2025 | 7.23 | 7.29 | 7.12 | 7.20 | 7.20 | -0.55% | 813,729 |
| Sep 15, 2025 | 7.39 | 7.44 | 7.01 | 7.24 | 7.24 | -2.43% | 481,238 |
| Sep 12, 2025 | 7.46 | 7.57 | 7.35 | 7.42 | 7.42 | - | 139,438 |
| Sep 11, 2025 | 7.56 | 7.62 | 7.40 | 7.42 | 7.42 | -2.50% | 471,852 |
| Sep 10, 2025 | 7.29 | 7.64 | 7.17 | 7.61 | 7.61 | 4.97% | 331,733 |
| Sep 9, 2025 | 6.83 | 7.33 | 6.77 | 7.25 | 7.25 | 6.62% | 402,258 |
| Sep 8, 2025 | 6.73 | 6.88 | 6.63 | 6.80 | 6.80 | 2.72% | 1,563,373 |
| Sep 5, 2025 | 6.70 | 6.91 | 6.59 | 6.62 | 6.62 | -0.30% | 189,722 |
| Sep 4, 2025 | 6.40 | 6.69 | 6.40 | 6.64 | 6.64 | 3.43% | 1,102,405 |
| 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 |