Cosmo Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.021	0.021	0.018	0.019	0.019	1,978,609
2025-11-05	0.025	0.025	0.020	0.022	0.022	2,201,488
2025-11-04	0.024	0.028	0.024	0.027	0.027	815,354
2025-11-03	0.024	0.024	0.024	0.024	0.024	307,148
2025-10-31	0.024	0.024	0.023	0.023	0.023	668,723
2025-10-30	0.021	0.025	0.021	0.023	0.023	597,570
2025-10-29	0.022	0.022	0.021	0.022	0.022	1,464,839
2025-10-28	0.024	0.024	0.024	0.024	0.024	208,333
2025-10-27	0.026	0.026	0.023	0.025	0.025	1,466,518
2025-10-24	0.025	0.025	0.025	0.025	0.025	164,456
2025-10-23	0.024	0.025	0.024	0.025	0.025	871,969
2025-10-22	0.024	0.024	0.022	0.024	0.024	3,575,592
2025-10-21	0.022	0.024	0.022	0.024	0.024	1,102,310
2025-10-20	0.022	0.022	0.021	0.022	0.022	692,490
2025-10-17	0.022	0.022	0.020	0.021	0.021	916,934
2025-10-16	0.022	0.024	0.022	0.023	0.023	1,137,412
2025-10-15	0.021	0.023	0.021	0.022	0.022	533,889
2025-10-14	0.021	0.022	0.021	0.022	0.022	1,684,551
2025-10-13	0.023	0.023	0.021	0.021	0.021	1,312,436
2025-10-10	0.024	0.024	0.022	0.022	0.022	1,637,050
2025-10-09	0.022	0.024	0.022	0.024	0.024	1,969,239
2025-10-08	0.021	0.021	0.020	0.021	0.021	1,594,335
2025-10-07	0.022	0.022	0.022	0.022	0.022	812,833
2025-10-06	0.022	0.022	0.021	0.022	0.022	1,060,349
2025-10-03	0.021	0.022	0.020	0.022	0.022	598,198
2025-10-02	0.021	0.021	0.020	0.020	0.020	924,609
2025-10-01	0.021	0.021	0.021	0.021	0.021	235,238
2025-09-30	0.020	0.021	0.020	0.020	0.020	1,192,852
2025-09-29	0.020	0.020	0.019	0.019	0.019	538,201
2025-09-26	0.019	0.019	0.019	0.019	0.019	216,600
2025-09-25	0.021	0.021	0.019	0.019	0.019	1,112,953
2025-09-24	0.021	0.021	0.020	0.020	0.020	511,129
2025-09-23	0.020	0.022	0.019	0.021	0.021	1,542,834
2025-09-22	0.022	0.022	0.020	0.022	0.022	221,578
2025-09-19	0.020	0.023	0.020	0.022	0.022	1,935,045
2025-09-18	0.020	0.020	0.019	0.019	0.019	328,000
2025-09-17	0.020	0.020	0.020	0.020	0.020	0
2025-09-16	0.020	0.020	0.020	0.020	0.020	34,782
2025-09-15	0.018	0.020	0.018	0.020	0.020	596,068
2025-09-12	0.019	0.019	0.019	0.019	0.019	30,000
2025-09-11	0.019	0.019	0.019	0.019	0.019	570,000
2025-09-10	0.019	0.019	0.018	0.018	0.018	373,943
2025-09-09	0.020	0.020	0.019	0.019	0.019	1,189,459
2025-09-08	0.018	0.018	0.018	0.018	0.018	314,392
2025-09-05	0.019	0.019	0.019	0.019	0.019	0
2025-09-04	0.019	0.019	0.019	0.019	0.019	197,852
2025-09-03	0.019	0.019	0.019	0.019	0.019	148,540
2025-09-02	0.019	0.020	0.019	0.019	0.019	210,607
2025-09-01	0.018	0.018	0.018	0.018	0.018	133,395
2025-08-29	0.018	0.018	0.017	0.018	0.018	3,090,344
2025-08-28	0.019	0.019	0.018	0.018	0.018	444,342
2025-08-27	0.021	0.021	0.019	0.019	0.019	2,985,668
2025-08-26	0.019	0.019	0.018	0.018	0.018	124,966
2025-08-25	0.019	0.019	0.019	0.019	0.019	0
2025-08-22	0.019	0.019	0.019	0.019	0.019	147,000
2025-08-21	0.018	0.018	0.018	0.018	0.018	421,144
2025-08-20	0.018	0.018	0.017	0.018	0.018	851,860
2025-08-19	0.019	0.019	0.018	0.019	0.019	405,000
2025-08-18	0.020	0.020	0.020	0.020	0.020	225,007
2025-08-15	0.021	0.021	0.020	0.020	0.020	184,700

← NewerPage 5 of 20 · 1,195 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.