Cosmo Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.012	0.012	0.012	0.012	0.012	0
2026-02-02	0.012	0.012	0.012	0.012	0.012	102,631
2026-01-30	0.013	0.013	0.013	0.013	0.013	60,921
2026-01-29	0.013	0.013	0.013	0.013	0.013	0
2026-01-28	0.013	0.013	0.013	0.013	0.013	555,734
2026-01-27	0.013	0.013	0.013	0.013	0.013	185,086
2026-01-23	0.013	0.014	0.012	0.013	0.013	440,434
2026-01-22	0.013	0.014	0.013	0.014	0.014	1,238,933
2026-01-21	0.013	0.013	0.013	0.013	0.013	76,861
2026-01-20	0.012	0.012	0.012	0.012	0.012	0
2026-01-19	0.013	0.013	0.012	0.012	0.012	345,524
2026-01-16	0.012	0.013	0.012	0.012	0.012	1,830,943
2026-01-15	0.012	0.013	0.012	0.012	0.012	432,616
2026-01-14	0.012	0.013	0.012	0.013	0.013	1,727,896
2026-01-13	0.013	0.013	0.012	0.012	0.012	2,078,629
2026-01-12	0.014	0.014	0.014	0.014	0.014	143,571
2026-01-09	0.014	0.014	0.014	0.014	0.014	385,367
2026-01-08	0.014	0.014	0.014	0.014	0.014	11,908
2026-01-07	0.013	0.014	0.013	0.014	0.014	640,914
2026-01-06	0.014	0.014	0.013	0.013	0.013	776,481
2026-01-05	0.014	0.014	0.013	0.013	0.013	1,278,813
2026-01-02	0.015	0.015	0.014	0.014	0.014	150,000
2025-12-31	0.015	0.015	0.015	0.015	0.015	100,000
2025-12-30	0.015	0.015	0.015	0.015	0.015	0
2025-12-29	0.014	0.015	0.014	0.015	0.015	1,169,354
2025-12-24	0.014	0.014	0.014	0.014	0.014	0
2025-12-23	0.014	0.014	0.014	0.014	0.014	412,354
2025-12-22	0.012	0.014	0.012	0.014	0.014	1,979,128
2025-12-19	0.013	0.013	0.012	0.012	0.012	2,210,947
2025-12-18	0.017	0.017	0.013	0.013	0.013	5,299,054
2025-12-17	0.017	0.017	0.017	0.017	0.017	0
2025-12-16	0.017	0.017	0.017	0.017	0.017	100,634
2025-12-15	0.017	0.017	0.017	0.017	0.017	22,265
2025-12-12	0.017	0.018	0.017	0.017	0.017	1,906,356
2025-12-11	0.017	0.017	0.016	0.016	0.016	2,745,449
2025-12-10	0.018	0.018	0.017	0.017	0.017	3,972,543
2025-12-09	0.023	0.024	0.017	0.018	0.018	35,839,917
2025-12-08	0.016	0.016	0.015	0.015	0.015	716,360
2025-12-05	0.016	0.016	0.016	0.016	0.016	98,000
2025-12-04	0.016	0.016	0.016	0.016	0.016	0
2025-12-03	0.016	0.016	0.016	0.016	0.016	58,815
2025-12-02	0.016	0.016	0.016	0.016	0.016	50,000
2025-12-01	0.017	0.017	0.016	0.016	0.016	551,491
2025-11-28	0.017	0.017	0.017	0.017	0.017	816,453
2025-11-27	0.016	0.016	0.016	0.016	0.016	641,391
2025-11-26	0.017	0.017	0.016	0.017	0.017	94,620
2025-11-25	0.017	0.018	0.017	0.017	0.017	1,207,822
2025-11-24	0.019	0.019	0.018	0.018	0.018	318,557
2025-11-21	0.019	0.019	0.019	0.019	0.019	0
2025-11-20	0.019	0.019	0.019	0.019	0.019	677
2025-11-19	0.019	0.020	0.018	0.019	0.019	799,664
2025-11-18	0.020	0.020	0.020	0.020	0.020	208,741
2025-11-17	0.024	0.024	0.021	0.021	0.021	356,710
2025-11-14	0.024	0.024	0.024	0.024	0.024	600,000
2025-11-13	0.022	0.022	0.022	0.022	0.022	32,043
2025-11-12	0.022	0.022	0.022	0.022	0.022	112,956
2025-11-11	0.020	0.023	0.020	0.023	0.023	730,822
2025-11-10	0.018	0.018	0.017	0.018	0.018	717,374
2025-11-07	0.019	0.019	0.019	0.019	0.019	125,000
2025-11-06	0.021	0.021	0.018	0.019	0.019	1,978,609

← NewerPage 4 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.