Chrysos Corporation Limited (ASX:C79)
Australia · Delayed Price · Currency is AUD 6.91
-0.08 (-1.14%)
Aug 28, 2026, 4:10 PM AEST
Chrysos Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.01 | 7.13 | 6.84 | 6.91 | - | -1.14% | 138,956 |
| Aug 27, 2026 | 7.42 | 7.42 | 6.88 | 6.99 | 6.99 | -4.51% | 362,204 |
| Aug 26, 2026 | 7.44 | 7.52 | 7.19 | 7.32 | 7.32 | -1.08% | 231,281 |
| Aug 25, 2026 | 7.50 | 7.50 | 7.20 | 7.40 | 7.40 | 1.09% | 147,918 |
| Aug 24, 2026 | 7.38 | 7.57 | 7.21 | 7.32 | 7.32 | -0.68% | 599,546 |
| Aug 21, 2026 | 7.44 | 7.54 | 7.29 | 7.37 | 7.37 | -0.94% | 290,393 |
| Aug 20, 2026 | 7.38 | 7.46 | 7.16 | 7.44 | 7.44 | 2.34% | 238,281 |
| Aug 19, 2026 | 7.49 | 7.56 | 7.27 | 7.27 | 7.27 | -1.89% | 132,431 |
| Aug 18, 2026 | 7.59 | 7.68 | 7.36 | 7.41 | 7.41 | -1.20% | 247,788 |
| Aug 17, 2026 | 7.61 | 7.68 | 7.35 | 7.50 | 7.50 | -1.32% | 1,222,440 |
| Aug 14, 2026 | 7.78 | 7.78 | 7.42 | 7.60 | 7.60 | -2.31% | 291,418 |
| Aug 13, 2026 | 7.80 | 7.84 | 7.57 | 7.78 | 7.78 | - | 176,453 |
| Aug 12, 2026 | 7.60 | 8.11 | 7.57 | 7.78 | 7.78 | 2.91% | 2,956,734 |
| Aug 11, 2026 | 6.65 | 7.71 | 6.58 | 7.56 | 7.56 | 17.21% | 845,198 |
| Aug 10, 2026 | 6.51 | 6.67 | 6.30 | 6.45 | 6.45 | 0.31% | 517,201 |
| Aug 7, 2026 | 6.05 | 6.46 | 5.88 | 6.43 | 6.43 | 8.98% | 570,019 |
| Aug 6, 2026 | 6.04 | 6.10 | 5.67 | 5.90 | 5.90 | -2.96% | 469,367 |
| Aug 5, 2026 | 5.99 | 6.13 | 5.86 | 6.08 | 6.08 | 2.70% | 93,241 |
| Aug 4, 2026 | 5.96 | 6.06 | 5.90 | 5.92 | 5.92 | -0.67% | 159,167 |
| Aug 3, 2026 | 6.00 | 6.00 | 5.83 | 5.96 | 5.96 | -1.16% | 103,339 |
| Jul 31, 2026 | 5.81 | 6.10 | 5.81 | 6.03 | 6.03 | 4.87% | 85,027 |
| Jul 30, 2026 | 5.91 | 5.91 | 5.70 | 5.75 | 5.75 | - | 85,126 |
| Jul 29, 2026 | 5.70 | 5.90 | 5.68 | 5.75 | 5.75 | 2.50% | 82,372 |
| Jul 28, 2026 | 5.66 | 5.75 | 5.55 | 5.61 | 5.61 | - | 225,638 |
| Jul 27, 2026 | 5.59 | 5.88 | 5.54 | 5.61 | 5.61 | 1.63% | 106,698 |
| Jul 24, 2026 | 5.99 | 5.99 | 5.52 | 5.52 | 5.52 | -4.33% | 75,170 |
| Jul 23, 2026 | 5.75 | 6.14 | 5.61 | 5.77 | 5.77 | 0.35% | 407,681 |
| Jul 22, 2026 | 5.50 | 5.93 | 5.45 | 5.75 | 5.75 | 5.50% | 269,999 |
| Jul 21, 2026 | 5.50 | 5.50 | 5.18 | 5.45 | 5.45 | 2.06% | 302,332 |
| Jul 20, 2026 | 5.35 | 5.56 | 5.22 | 5.34 | 5.34 | -0.19% | 477,037 |
| Jul 17, 2026 | 5.41 | 5.42 | 5.30 | 5.35 | 5.35 | -1.47% | 115,230 |
| Jul 16, 2026 | 5.45 | 5.45 | 5.31 | 5.43 | 5.43 | -0.37% | 224,731 |
| Jul 15, 2026 | 5.32 | 5.46 | 5.27 | 5.45 | 5.45 | 2.25% | 61,443 |
| Jul 14, 2026 | 5.49 | 5.49 | 5.31 | 5.33 | 5.33 | -3.09% | 143,223 |
| Jul 13, 2026 | 5.62 | 5.62 | 5.45 | 5.50 | 5.50 | -2.83% | 155,588 |
| Jul 10, 2026 | 5.30 | 5.68 | 5.27 | 5.66 | 5.66 | 6.79% | 275,535 |
| Jul 9, 2026 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | -1.12% | 96,005 |
| Jul 8, 2026 | 5.60 | 5.67 | 5.35 | 5.36 | 5.36 | -7.27% | 136,192 |
| Jul 7, 2026 | 5.76 | 5.93 | 5.60 | 5.78 | 5.78 | 0.35% | 113,174 |
| Jul 6, 2026 | 5.77 | 5.88 | 5.66 | 5.76 | 5.76 | -1.03% | 704,655 |
| Jul 3, 2026 | 5.60 | 5.82 | 5.49 | 5.82 | 5.82 | 3.93% | 222,064 |
| Jul 2, 2026 | 5.70 | 5.70 | 5.46 | 5.60 | 5.60 | -0.71% | 223,030 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.48 | 5.64 | 5.64 | -2.93% | 168,253 |
| Jun 30, 2026 | 5.70 | 5.90 | 5.66 | 5.81 | 5.81 | 1.75% | 119,196 |
| Jun 29, 2026 | 5.56 | 5.79 | 5.55 | 5.71 | 5.71 | 0.18% | 566,285 |
| 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 |