Chrysos Corporation Limited (ASX:C79)
Australia · Delayed Price · Currency is AUD 5.70
+0.03 (0.53%)
Jun 26, 2026, 4:10 PM AEST
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.82 | 5.90 | 5.49 | 5.70 | 5.70 | 0.53% | 148,598 |
| Jun 25, 2026 | 5.85 | 5.91 | 5.60 | 5.67 | 5.67 | -3.08% | 153,991 |
| Jun 24, 2026 | 5.93 | 6.04 | 5.75 | 5.85 | 5.85 | -2.50% | 191,867 |
| Jun 23, 2026 | 6.04 | 6.24 | 5.91 | 6.00 | 6.00 | -0.50% | 221,324 |
| Jun 22, 2026 | 6.30 | 6.38 | 6.03 | 6.03 | 6.03 | -4.29% | 150,431 |
| Jun 19, 2026 | 6.25 | 6.48 | 6.21 | 6.30 | 6.30 | 0.32% | 203,124 |
| Jun 18, 2026 | 6.50 | 6.61 | 6.25 | 6.28 | 6.28 | -2.33% | 73,169 |
| Jun 17, 2026 | 6.37 | 6.46 | 6.24 | 6.43 | 6.43 | 0.16% | 213,981 |
| Jun 16, 2026 | 6.55 | 6.55 | 6.35 | 6.42 | 6.42 | -1.38% | 829,886 |
| Jun 15, 2026 | 6.49 | 6.64 | 6.45 | 6.51 | 6.51 | 1.24% | 171,561 |
| Jun 12, 2026 | 6.35 | 6.45 | 6.20 | 6.43 | 6.43 | 4.38% | 115,410 |
| Jun 11, 2026 | 6.14 | 6.30 | 5.87 | 6.16 | 6.16 | 2.84% | 480,182 |
| Jun 10, 2026 | 6.14 | 6.14 | 5.95 | 5.99 | 5.99 | -1.16% | 226,207 |
| Jun 9, 2026 | 5.85 | 6.15 | 5.85 | 6.06 | 6.06 | 1.68% | 145,554 |
| Jun 5, 2026 | 6.19 | 6.26 | 5.90 | 5.96 | 5.96 | -4.18% | 106,552 |
| Jun 4, 2026 | 6.11 | 6.26 | 5.91 | 6.22 | 6.22 | 3.67% | 184,885 |
| Jun 3, 2026 | 6.00 | 6.05 | 5.89 | 6.00 | 6.00 | -0.50% | 47,615 |
| Jun 2, 2026 | 6.18 | 6.18 | 5.93 | 6.03 | 6.03 | -1.47% | 1,184,511 |
| Jun 1, 2026 | 6.14 | 6.26 | 6.03 | 6.12 | 6.12 | -0.33% | 138,491 |
| May 29, 2026 | 6.11 | 6.26 | 6.11 | 6.14 | 6.14 | 1.49% | 61,543 |
| May 28, 2026 | 6.15 | 6.15 | 5.86 | 6.05 | 6.05 | -0.17% | 234,666 |
| May 27, 2026 | 6.08 | 6.26 | 6.06 | 6.06 | 6.06 | -0.98% | 105,024 |
| May 26, 2026 | 6.28 | 6.34 | 6.08 | 6.12 | 6.12 | -0.65% | 642,876 |
| May 25, 2026 | 6.09 | 6.33 | 6.09 | 6.16 | 6.16 | -0.16% | 173,876 |
| May 22, 2026 | 5.84 | 6.18 | 5.79 | 6.17 | 6.17 | 5.83% | 165,839 |
| May 21, 2026 | 5.56 | 5.95 | 5.54 | 5.83 | 5.83 | 5.62% | 767,091 |
| May 20, 2026 | 5.60 | 5.78 | 5.34 | 5.52 | 5.52 | -3.16% | 339,753 |
| May 19, 2026 | 5.90 | 5.95 | 5.68 | 5.70 | 5.70 | -3.06% | 398,779 |
| May 18, 2026 | 6.00 | 6.03 | 5.85 | 5.88 | 5.88 | -2.65% | 247,387 |
| May 15, 2026 | 6.44 | 6.44 | 5.98 | 6.04 | 6.04 | -0.66% | 330,530 |
| May 14, 2026 | 6.22 | 6.38 | 5.95 | 6.08 | 6.08 | -1.78% | 413,734 |
| May 13, 2026 | 6.25 | 6.25 | 6.03 | 6.19 | 6.19 | -1.43% | 155,525 |
| May 12, 2026 | 6.75 | 6.75 | 6.23 | 6.28 | 6.28 | -6.69% | 152,401 |
| May 11, 2026 | 6.83 | 6.85 | 6.70 | 6.73 | 6.73 | -1.46% | 112,625 |
| May 8, 2026 | 6.86 | 6.93 | 6.76 | 6.83 | 6.83 | -1.16% | 145,335 |
| May 7, 2026 | 6.60 | 6.99 | 6.60 | 6.91 | 6.91 | 5.02% | 111,392 |
| May 6, 2026 | 6.82 | 6.89 | 6.55 | 6.58 | 6.58 | -3.94% | 148,515 |
| May 5, 2026 | 7.05 | 7.08 | 6.69 | 6.85 | 6.85 | -2.42% | 369,679 |
| May 4, 2026 | 7.90 | 7.95 | 6.83 | 7.02 | 7.02 | -4.49% | 425,039 |
| May 1, 2026 | 7.53 | 7.55 | 7.23 | 7.35 | 7.35 | -2.13% | 455,563 |
| Apr 30, 2026 | 7.38 | 7.51 | 7.25 | 7.51 | 7.51 | 2.60% | 54,536 |
| Apr 29, 2026 | 7.41 | 7.43 | 7.10 | 7.32 | 7.32 | -1.08% | 112,753 |
| Apr 28, 2026 | 7.74 | 7.76 | 7.36 | 7.40 | 7.40 | -2.76% | 208,608 |
| Apr 27, 2026 | 7.80 | 7.80 | 7.61 | 7.61 | 7.61 | -1.30% | 130,524 |
| Apr 24, 2026 | 7.65 | 7.94 | 7.63 | 7.71 | 7.71 | -0.13% | 101,760 |
| Apr 23, 2026 | 7.82 | 7.88 | 7.61 | 7.72 | 7.72 | 0.78% | 93,014 |
| Apr 22, 2026 | 7.29 | 7.99 | 7.29 | 7.66 | 7.66 | 1.06% | 158,276 |
| Apr 21, 2026 | 7.35 | 7.63 | 7.35 | 7.58 | 7.58 | 1.61% | 94,839 |
| Apr 20, 2026 | 7.16 | 7.57 | 7.16 | 7.46 | 7.46 | 1.77% | 71,069 |
| Apr 17, 2026 | 7.21 | 7.42 | 7.21 | 7.33 | 7.33 | -1.08% | 53,100 |