Cosmo Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.010	0.010	0.009	0.009	0.009	255,944
2026-04-29	0.009	0.009	0.009	0.009	0.009	2,323,686
2026-04-28	0.008	0.008	0.008	0.008	0.008	301,758
2026-04-27	0.008	0.008	0.008	0.008	0.008	2,738,377
2026-04-24	0.009	0.009	0.009	0.009	0.009	260,395
2026-04-23	0.009	0.009	0.008	0.009	0.009	4,296,979
2026-04-22	0.009	0.009	0.008	0.008	0.008	916,021
2026-04-21	0.008	0.008	0.008	0.008	0.008	750,000
2026-04-20	0.009	0.009	0.009	0.009	0.009	55,666
2026-04-17	0.008	0.008	0.008	0.008	0.008	500,000
2026-04-16	0.010	0.010	0.009	0.009	0.009	224,076
2026-04-15	0.010	0.010	0.010	0.010	0.010	50,000
2026-04-14	0.009	0.009	0.007	0.009	0.009	3,449,251
2026-04-13	0.009	0.009	0.009	0.009	0.009	0
2026-04-10	0.009	0.009	0.009	0.009	0.009	50,000
2026-04-09	0.010	0.010	0.009	0.009	0.009	1,251,826
2026-04-08	0.008	0.010	0.008	0.010	0.010	5,735,914
2026-04-07	0.008	0.008	0.008	0.008	0.008	154,936
2026-04-02	0.007	0.008	0.007	0.007	0.007	1,005,306
2026-04-01	0.008	0.008	0.008	0.008	0.008	20,000
2026-03-31	0.007	0.008	0.007	0.008	0.008	1,318,102
2026-03-30	0.008	0.008	0.008	0.008	0.008	0
2026-03-27	0.008	0.008	0.008	0.008	0.008	125,000
2026-03-26	0.008	0.008	0.008	0.008	0.008	353,067
2026-03-25	0.008	0.008	0.007	0.007	0.007	795,606
2026-03-24	0.007	0.008	0.007	0.008	0.008	1,108,586
2026-03-23	0.007	0.007	0.007	0.007	0.007	2,484,648
2026-03-20	0.008	0.008	0.007	0.007	0.007	5,372,455
2026-03-19	0.008	0.008	0.008	0.008	0.008	2,428,821
2026-03-18	0.009	0.009	0.009	0.009	0.009	96,741
2026-03-17	0.009	0.009	0.009	0.009	0.009	573,141
2026-03-16	0.009	0.009	0.009	0.009	0.009	0
2026-03-13	0.009	0.009	0.009	0.009	0.009	50,000
2026-03-12	0.010	0.010	0.009	0.009	0.009	75,000
2026-03-11	0.009	0.010	0.009	0.010	0.010	620,000
2026-03-10	0.010	0.010	0.010	0.010	0.010	20,491
2026-03-09	0.010	0.010	0.009	0.009	0.009	2,391,100
2026-03-06	0.009	0.009	0.009	0.009	0.009	0
2026-03-05	0.009	0.009	0.009	0.009	0.009	175,684
2026-03-04	0.011	0.011	0.009	0.009	0.009	4,821,675
2026-03-03	0.011	0.011	0.011	0.011	0.011	98,401
2026-03-02	0.011	0.013	0.011	0.011	0.011	484,954
2026-02-27	0.011	0.011	0.011	0.011	0.011	0
2026-02-26	0.012	0.012	0.011	0.011	0.011	866,666
2026-02-25	0.013	0.013	0.013	0.013	0.013	253,846
2026-02-24	0.012	0.012	0.012	0.012	0.012	531,510
2026-02-23	0.012	0.012	0.012	0.012	0.012	416,666
2026-02-20	0.011	0.011	0.011	0.011	0.011	142,430
2026-02-19	0.012	0.012	0.012	0.012	0.012	4,089
2026-02-18	0.012	0.012	0.012	0.012	0.012	82,500
2026-02-17	0.012	0.012	0.011	0.012	0.012	374,801
2026-02-16	0.011	0.011	0.011	0.011	0.011	151,514
2026-02-13	0.011	0.011	0.011	0.011	0.011	48,666
2026-02-12	0.011	0.012	0.011	0.012	0.012	527,503
2026-02-11	0.012	0.012	0.011	0.011	0.011	817,868
2026-02-10	0.012	0.012	0.012	0.012	0.012	207,241
2026-02-09	0.011	0.011	0.011	0.011	0.011	654,279
2026-02-06	0.012	0.012	0.011	0.011	0.011	2,515,693
2026-02-05	0.013	0.013	0.013	0.013	0.013	0
2026-02-04	0.013	0.013	0.013	0.013	0.013	17,170

← NewerPage 3 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.