Chrysos Corporation Limited (CHRCF)
OTCMKTS · Delayed Price · Currency is USD
3.237
0.00 (0.00%)
Jul 22, 2025, 4:00 PM EDT
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.01% | 300 |
| Jul 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 14.74% | 5,000 |
| Jul 15, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 10, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jul 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jun 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| 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 | - | - |