Skip to main content
logo
Cygnus Metals Limited (ASX:CY5)
Australia flag Australia · Delayed Price · Currency is AUD
0.1450
+0.0150 (11.54%)
Oct 23, 2025, 4:10 PM AEST

Cygnus Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.130.150.130.140.149.23%3,059,342
Oct 22, 20250.140.140.130.130.13-7.14%3,620,497
Oct 21, 20250.150.150.140.140.14-6.67%2,144,792
Oct 20, 20250.150.150.140.150.15-3,557,804
Oct 17, 20250.160.170.150.150.15-6.25%6,176,397
Oct 16, 20250.140.160.140.160.1614.29%6,160,560
Oct 15, 20250.130.140.130.140.1412.00%1,863,448
Oct 14, 20250.130.130.130.130.13-1,904,193
Oct 13, 20250.130.130.130.130.13-748,919
Oct 10, 20250.130.140.130.130.13-3.85%4,695,499
Oct 9, 20250.130.130.130.130.13-1,459,509
Oct 8, 20250.140.140.120.130.13-1,459,509
Oct 7, 20250.150.150.130.130.13-10.34%1,425,044
Oct 6, 20250.130.150.130.150.15-5,331,128
Oct 5, 20250.130.150.130.150.1516.00%5,331,128
Oct 3, 20250.120.130.120.130.138.70%3,193,822
Oct 2, 20250.120.130.120.120.12-2,792,724
Oct 1, 20250.110.120.110.120.129.52%4,553,206
Sep 30, 20250.110.120.110.110.115.00%11,261,570
Sep 29, 20250.110.110.100.100.10-2,095,983
Sep 26, 20250.110.110.100.100.10-4.76%1,223,974
Sep 25, 20250.110.110.110.110.11-4.55%1,785,617
Sep 24, 20250.110.110.110.110.114.76%940,123
Sep 23, 20250.110.110.110.110.11-1.87%1,296,557
Sep 22, 20250.100.110.100.110.117.00%1,947,310
Sep 19, 20250.100.110.100.100.10-2,817,972
Sep 18, 20250.110.110.100.100.10-4.76%1,719,987
Sep 17, 20250.110.120.100.110.11-4.55%7,832,072
Sep 16, 20250.110.120.110.110.11-2,121,388
Sep 15, 20250.100.110.100.110.1110.00%3,376,457
Sep 12, 20250.100.110.100.100.109.89%4,129,245
Sep 11, 20250.090.090.090.090.092.25%1,318,005
Sep 10, 20250.090.090.090.090.09-3.26%391,433
Sep 9, 20250.090.090.090.090.09-947,395
Sep 8, 20250.090.100.090.090.09-1.08%1,244,370
Sep 5, 20250.090.090.090.090.098.14%3,034,051
Sep 4, 20250.090.090.090.090.092.38%995,935
Sep 3, 20250.080.090.080.080.081.20%3,680,305
Sep 2, 20250.080.080.080.080.081.22%1,409,356
Sep 1, 20250.080.080.080.080.08-2.38%1,340,861
Aug 29, 20250.080.080.080.080.083.70%1,191,739
Aug 28, 20250.080.080.080.080.08-3.57%2,362,258
Aug 27, 20250.080.080.080.080.082.44%1,752,578
Aug 26, 20250.080.080.080.080.08-1.20%543,146
Aug 25, 20250.080.080.080.080.08-1.19%945,009
Aug 22, 20250.080.080.080.080.08-5.62%763,575
Aug 21, 20250.080.090.080.090.099.88%836,440
Aug 20, 20250.080.080.080.080.08-3.57%2,147,865
Aug 19, 20250.090.090.080.080.08-3.45%1,770,270
Aug 18, 20250.090.090.090.090.09-1.14%1,886,761