Cosmo Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.007	0.007	0.007	0.007	0.007	500,000
2026-07-23	0.007	0.007	0.007	0.007	0.007	0
2026-07-22	0.007	0.007	0.007	0.007	0.007	35,708
2026-07-21	0.007	0.007	0.006	0.006	0.006	3,245,588
2026-07-20	0.007	0.007	0.007	0.007	0.007	144,453
2026-07-17	0.007	0.007	0.006	0.006	0.006	356,469
2026-07-16	0.006	0.006	0.006	0.006	0.006	562,818
2026-07-15	0.006	0.006	0.006	0.006	0.006	1,659,499
2026-07-14	0.007	0.007	0.007	0.007	0.007	0
2026-07-13	0.007	0.007	0.007	0.007	0.007	285,714
2026-07-10	0.006	0.006	0.006	0.006	0.006	0
2026-07-09	0.006	0.006	0.006	0.006	0.006	85,700
2026-07-08	0.006	0.006	0.006	0.006	0.006	3,636,968
2026-07-07	0.006	0.006	0.006	0.006	0.006	250,000
2026-07-06	0.007	0.007	0.007	0.007	0.007	172,804
2026-07-03	0.006	0.006	0.006	0.006	0.006	0
2026-07-02	0.006	0.006	0.006	0.006	0.006	0
2026-07-01	0.006	0.006	0.006	0.006	0.006	0
2026-06-30	0.006	0.006	0.006	0.006	0.006	1,168,576
2026-06-29	0.006	0.006	0.006	0.006	0.006	3,993,284
2026-06-26	0.007	0.007	0.007	0.007	0.007	72,271
2026-06-25	0.007	0.007	0.007	0.007	0.007	950,000
2026-06-24	0.008	0.008	0.007	0.007	0.007	872,000
2026-06-23	0.008	0.008	0.007	0.007	0.007	2,736,847
2026-06-22	0.008	0.008	0.008	0.008	0.008	0
2026-06-19	0.008	0.008	0.008	0.008	0.008	0
2026-06-18	0.009	0.009	0.008	0.008	0.008	2,955,753
2026-06-17	0.008	0.009	0.008	0.009	0.009	1,105,004
2026-06-16	0.009	0.009	0.009	0.009	0.009	3,498
2026-06-15	0.009	0.009	0.009	0.009	0.009	11,100
2026-06-12	0.009	0.009	0.009	0.009	0.009	1,545,375
2026-06-11	0.010	0.010	0.010	0.010	0.010	0
2026-06-10	0.010	0.010	0.010	0.010	0.010	261,589
2026-06-09	0.011	0.011	0.011	0.011	0.011	4,462
2026-06-05	0.010	0.011	0.010	0.011	0.011	934,751
2026-06-04	0.010	0.010	0.009	0.009	0.009	601,796
2026-06-03	0.010	0.010	0.010	0.010	0.010	198,695
2026-06-02	0.011	0.011	0.010	0.010	0.010	1,123,054
2026-06-01	0.010	0.010	0.010	0.010	0.010	186,726
2026-05-29	0.010	0.010	0.010	0.010	0.010	100,100
2026-05-28	0.009	0.009	0.009	0.009	0.009	0
2026-05-27	0.010	0.010	0.009	0.009	0.009	80,000
2026-05-26	0.010	0.010	0.010	0.010	0.010	1,210,963
2026-05-25	0.009	0.009	0.009	0.009	0.009	0
2026-05-22	0.009	0.009	0.009	0.009	0.009	0
2026-05-21	0.009	0.009	0.009	0.009	0.009	350,000
2026-05-20	0.010	0.010	0.010	0.010	0.010	899,400
2026-05-19	0.010	0.010	0.010	0.010	0.010	830,967
2026-05-18	0.010	0.010	0.010	0.010	0.010	0
2026-05-15	0.010	0.010	0.010	0.010	0.010	15,000
2026-05-14	0.010	0.010	0.010	0.010	0.010	105,023
2026-05-13	0.011	0.011	0.011	0.011	0.011	0
2026-05-12	0.011	0.011	0.010	0.011	0.011	594,191
2026-05-11	0.012	0.012	0.011	0.011	0.011	932,953
2026-05-08	0.011	0.013	0.011	0.012	0.012	3,767,937
2026-05-07	0.010	0.011	0.010	0.011	0.011	1,050,592
2026-05-06	0.010	0.010	0.010	0.010	0.010	379,131
2026-05-05	0.010	0.010	0.010	0.010	0.010	54,454
2026-05-04	0.010	0.010	0.010	0.010	0.010	1,153,960
2026-05-01	0.010	0.010	0.009	0.009	0.009	2,262,319

← NewerPage 2 of 5 · 253 trading daysOlder →

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.