Chrysos Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.070 | 5.090 | 4.615 | 4.620 | 4.620 | 814,067 |
| 2025-05-20 | 5.070 | 5.110 | 5.030 | 5.050 | 5.050 | 67,272 |
| 2025-05-19 | 5.070 | 5.090 | 4.970 | 5.060 | 5.060 | 139,743 |
| 2025-05-16 | 5.060 | 5.220 | 4.970 | 5.050 | 5.050 | 264,984 |
| 2025-05-15 | 4.910 | 5.060 | 4.840 | 5.000 | 5.000 | 547,946 |
| 2025-05-14 | 4.780 | 4.980 | 4.770 | 4.900 | 4.900 | 66,786 |
| 2025-05-13 | 4.980 | 5.000 | 4.830 | 4.840 | 4.840 | 184,450 |
| 2025-05-12 | 4.900 | 4.980 | 4.810 | 4.980 | 4.980 | 216,765 |
| 2025-05-09 | 4.190 | 5.090 | 4.190 | 4.870 | 4.870 | 963,231 |
| 2025-05-08 | 3.990 | 4.130 | 3.970 | 4.130 | 4.130 | 52,791 |
| 2025-05-07 | 3.950 | 4.040 | 3.930 | 3.960 | 3.960 | 100,178 |
| 2025-05-06 | 3.910 | 4.050 | 3.870 | 3.970 | 3.970 | 45,382 |
| 2025-05-05 | 4.130 | 4.130 | 3.870 | 3.940 | 3.940 | 73,229 |
| 2025-05-02 | 4.030 | 4.150 | 4.000 | 4.140 | 4.140 | 92,842 |
| 2025-05-01 | 3.810 | 4.060 | 3.780 | 4.030 | 4.030 | 128,363 |
| 2025-04-30 | 4.030 | 4.030 | 3.800 | 3.850 | 3.850 | 116,741 |
| 2025-04-29 | 3.920 | 4.090 | 3.920 | 4.030 | 4.030 | 616,676 |
| 2025-04-28 | 3.850 | 3.980 | 3.800 | 3.920 | 3.920 | 58,105 |
| 2025-04-24 | 3.700 | 3.830 | 3.640 | 3.830 | 3.830 | 73,777 |
| 2025-04-23 | 3.680 | 3.730 | 3.540 | 3.620 | 3.620 | 188,664 |
| 2025-04-22 | 3.980 | 3.980 | 3.560 | 3.610 | 3.610 | 129,839 |
| 2025-04-17 | 3.860 | 3.960 | 3.790 | 3.860 | 3.860 | 64,382 |
| 2025-04-16 | 3.850 | 3.910 | 3.730 | 3.730 | 3.730 | 88,332 |
| 2025-04-15 | 3.860 | 3.930 | 3.790 | 3.790 | 3.790 | 73,152 |
| 2025-04-14 | 3.800 | 3.940 | 3.800 | 3.850 | 3.850 | 52,879 |
| 2025-04-11 | 3.850 | 3.850 | 3.720 | 3.760 | 3.760 | 74,912 |
| 2025-04-10 | 3.720 | 3.950 | 3.720 | 3.780 | 3.780 | 106,557 |
| 2025-04-09 | 3.600 | 3.750 | 3.430 | 3.490 | 3.490 | 56,000 |
| 2025-04-08 | 3.610 | 3.830 | 3.570 | 3.600 | 3.600 | 51,906 |
| 2025-04-07 | 3.450 | 3.660 | 3.425 | 3.650 | 3.650 | 132,927 |
| 2025-04-04 | 4.000 | 4.020 | 3.850 | 3.850 | 3.850 | 789,227 |
| 2025-04-03 | 4.060 | 4.070 | 3.980 | 4.000 | 4.000 | 8,381 |
| 2025-04-02 | 4.160 | 4.200 | 4.070 | 4.200 | 4.200 | 1,804,847 |
| 2025-04-01 | 4.120 | 4.210 | 4.110 | 4.120 | 4.120 | 22,362 |
| 2025-03-31 | 4.170 | 4.170 | 3.940 | 4.120 | 4.120 | 81,986 |
| 2025-03-28 | 4.300 | 4.500 | 4.120 | 4.120 | 4.120 | 144,515 |
| 2025-03-27 | 4.200 | 4.340 | 4.200 | 4.290 | 4.290 | 53,254 |
| 2025-03-26 | 4.300 | 4.300 | 4.070 | 4.240 | 4.240 | 53,277 |
| 2025-03-25 | 4.330 | 4.470 | 4.250 | 4.360 | 4.360 | 103,735 |
| 2025-03-24 | 4.300 | 4.300 | 4.070 | 4.250 | 4.250 | 45,792 |
| 2025-03-21 | 4.450 | 4.450 | 4.250 | 4.300 | 4.300 | 9,538 |
| 2025-03-20 | 4.330 | 4.330 | 4.220 | 4.260 | 4.260 | 24,779 |
| 2025-03-19 | 4.460 | 4.460 | 4.190 | 4.220 | 4.220 | 60,725 |
| 2025-03-18 | 4.550 | 4.550 | 4.300 | 4.340 | 4.340 | 24,959 |
| 2025-03-17 | 4.500 | 4.580 | 4.380 | 4.460 | 4.460 | 44,960 |
| 2025-03-14 | 4.530 | 4.590 | 4.260 | 4.300 | 4.300 | 67,277 |
| 2025-03-13 | 4.700 | 4.710 | 4.510 | 4.530 | 4.530 | 372,534 |
| 2025-03-12 | 4.700 | 4.700 | 4.550 | 4.560 | 4.560 | 65,030 |
| 2025-03-11 | 4.660 | 4.720 | 4.550 | 4.600 | 4.600 | 252,321 |
| 2025-03-10 | 4.700 | 4.780 | 4.680 | 4.770 | 4.770 | 58,078 |
| 2025-03-07 | 4.720 | 4.850 | 4.700 | 4.700 | 4.700 | 347,356 |
| 2025-03-06 | 4.650 | 4.780 | 4.590 | 4.780 | 4.780 | 50,976 |
| 2025-03-05 | 4.640 | 4.680 | 4.550 | 4.680 | 4.680 | 2,519,392 |
| 2025-03-04 | 4.730 | 4.730 | 4.550 | 4.640 | 4.640 | 68,550 |
| 2025-03-03 | 4.740 | 4.740 | 4.610 | 4.690 | 4.690 | 79,796 |
| 2025-02-28 | 4.760 | 4.760 | 4.690 | 4.760 | 4.760 | 333,754 |
| 2025-02-27 | 4.700 | 4.790 | 4.640 | 4.760 | 4.760 | 58,919 |
| 2025-02-26 | 4.700 | 4.700 | 4.550 | 4.700 | 4.700 | 99,818 |
| 2025-02-25 | 4.750 | 4.760 | 4.600 | 4.730 | 4.730 | 70,356 |
| 2025-02-24 | 4.750 | 4.840 | 4.710 | 4.820 | 4.820 | 340,927 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.