Chrysos Corporation Limited (ASX:C79)
Australia · Delayed Price · Currency is AUD 5.88
-0.16 (-2.65%)
May 18, 2026, 4:10 PM AEST
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 7.20 | 7.49 | 7.16 | 7.41 | 7.41 | 2.77% | 189,294 |
| Apr 15, 2026 | 7.29 | 7.43 | 7.18 | 7.21 | 7.21 | -1.10% | 132,609 |
| Apr 14, 2026 | 6.92 | 7.33 | 6.92 | 7.29 | 7.29 | 5.81% | 182,938 |
| Apr 13, 2026 | 7.00 | 7.07 | 6.81 | 6.89 | 6.89 | -5.49% | 106,093 |
| Apr 10, 2026 | 6.90 | 7.36 | 6.90 | 7.29 | 7.29 | 3.70% | 122,453 |
| Apr 9, 2026 | 7.18 | 7.18 | 6.80 | 7.03 | 7.03 | -2.90% | 2,215,839 |
| Apr 8, 2026 | 7.09 | 7.36 | 7.04 | 7.24 | 7.24 | 4.47% | 254,309 |
| Apr 7, 2026 | 6.81 | 7.18 | 6.80 | 6.93 | 6.93 | 1.61% | 180,742 |
| Apr 2, 2026 | 7.30 | 7.36 | 6.71 | 6.82 | 6.82 | -6.06% | 96,791 |
| Apr 1, 2026 | 7.20 | 7.36 | 7.05 | 7.26 | 7.26 | 2.11% | 149,131 |
| Mar 31, 2026 | 6.88 | 7.11 | 6.68 | 7.11 | 7.11 | 3.49% | 520,712 |
| Mar 30, 2026 | 6.88 | 6.98 | 6.69 | 6.87 | 6.87 | -2.41% | 138,585 |
| Mar 27, 2026 | 7.12 | 7.20 | 6.90 | 7.04 | 7.04 | -2.49% | 128,664 |
| Mar 26, 2026 | 7.26 | 7.36 | 7.16 | 7.22 | 7.22 | -1.23% | 90,860 |
| Mar 25, 2026 | 7.20 | 7.36 | 7.14 | 7.31 | 7.31 | 0.97% | 272,617 |
| Mar 24, 2026 | 7.33 | 7.53 | 7.20 | 7.24 | 7.24 | -0.28% | 402,564 |
| Mar 23, 2026 | 7.10 | 7.37 | 6.83 | 7.26 | 7.26 | -0.27% | 1,565,408 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.01 | 7.28 | 7.28 | -3.32% | 1,293,967 |
| Mar 19, 2026 | 7.90 | 7.90 | 7.50 | 7.53 | 7.53 | -5.28% | 202,562 |
| Mar 18, 2026 | 7.85 | 7.99 | 7.80 | 7.95 | 7.95 | 1.79% | 254,323 |
| Mar 17, 2026 | 7.82 | 8.05 | 7.72 | 7.81 | 7.81 | -1.76% | 245,633 |
| Mar 16, 2026 | 8.24 | 8.27 | 7.88 | 7.95 | 7.95 | -5.69% | 269,077 |
| Mar 13, 2026 | 8.63 | 8.63 | 8.29 | 8.43 | 8.43 | -2.32% | 231,093 |
| Mar 12, 2026 | 9.25 | 9.25 | 8.50 | 8.63 | 8.63 | -6.70% | 135,490 |
| Mar 11, 2026 | 9.16 | 9.37 | 9.16 | 9.25 | 9.25 | 0.65% | 206,016 |
| Mar 10, 2026 | 9.60 | 9.60 | 9.14 | 9.19 | 9.19 | -2.13% | 320,201 |
| Mar 9, 2026 | 9.50 | 9.50 | 9.21 | 9.39 | 9.39 | -2.90% | 174,286 |
| Mar 6, 2026 | 9.60 | 9.67 | 9.27 | 9.67 | 9.67 | 2.33% | 248,744 |
| Mar 5, 2026 | 9.42 | 9.66 | 9.30 | 9.45 | 9.45 | 0.11% | 223,341 |