Chrysos Corporation Limited (ASX:C79)
Australia · Delayed Price · Currency is AUD 7.50
-0.16 (-2.09%)
Dec 4, 2025, 4:10 PM AEST
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.81 | 7.81 | 7.51 | 7.55 | - | -1.50% | 93,861 |
| 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 |
| 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 | -0.13% | 85,125 |
| 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 |