Chrysos Corporation Limited (CHRCF)
OTCMKTS
· Delayed Price · Currency is USD
2.490
0.00 (0.00%)
Jun 20, 2025, 4:00 PM EDT
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jun 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jun 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jun 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jun 23, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 14.46% | 100 |
| Jun 20, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 18, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 17, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 16, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 12, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 10, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 9, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 6, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 5, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 4, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 3, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jun 2, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 30, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 10 |
| May 29, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 28, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 27, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -22.19% | 1,000 |
| May 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| May 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 19.85% | 300 |
| May 16, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| May 15, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |
| May 14, 2025 | 3.13 | 3.13 | 2.67 | 2.67 | 2.67 | -22.20% | 500 |
| May 13, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 12, 2025 | 3.64 | 3.64 | 3.43 | 3.43 | 3.43 | 8.95% | 533 |
| May 9, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 36.96% | 706 |
| May 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| May 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Apr 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | 998 |
| Apr 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Apr 25, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 12 |
| Apr 24, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Apr 23, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Apr 22, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Apr 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -13.61% | 346 |
| Apr 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 18.84% | 1,300 |
| Apr 16, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |