Cosmo Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.022	0.022	0.022	0.022	0.022	258,541
2025-08-13	0.021	0.022	0.021	0.022	0.022	484,700
2025-08-12	0.020	0.020	0.020	0.020	0.020	0
2025-08-11	0.018	0.020	0.018	0.020	0.020	185,000
2025-08-08	0.019	0.020	0.018	0.018	0.018	617,454
2025-08-07	0.019	0.019	0.019	0.019	0.019	50,000
2025-08-06	0.020	0.020	0.019	0.019	0.019	50,000
2025-08-05	0.019	0.020	0.019	0.020	0.020	19,914
2025-08-04	0.021	0.021	0.021	0.021	0.021	100,000
2025-08-01	0.020	0.020	0.020	0.020	0.020	389,999
2025-07-31	0.020	0.020	0.018	0.020	0.020	1,713,652
2025-07-30	0.019	0.019	0.019	0.019	0.019	0
2025-07-29	0.019	0.019	0.019	0.019	0.019	0
2025-07-28	0.019	0.019	0.019	0.019	0.019	0
2025-07-25	0.019	0.022	0.019	0.019	0.019	502,378
2025-07-24	0.018	0.018	0.018	0.018	0.018	0
2025-07-23	0.018	0.018	0.018	0.018	0.018	536,695
2025-07-22	0.019	0.019	0.019	0.019	0.019	209,990
2025-07-21	0.022	0.022	0.022	0.022	0.022	0
2025-07-18	0.021	0.022	0.021	0.022	0.022	117,873
2025-07-17	0.022	0.024	0.020	0.021	0.021	1,668,465
2025-07-16	0.023	0.023	0.023	0.023	0.023	25,000
2025-07-15	0.023	0.023	0.023	0.023	0.023	1,000,009
2025-07-14	0.023	0.023	0.023	0.023	0.023	0
2025-07-11	0.023	0.023	0.023	0.023	0.023	1,179,467
2025-07-10	0.021	0.023	0.021	0.023	0.023	436,000
2025-07-09	0.020	0.021	0.020	0.021	0.021	1,134,692
2025-07-08	0.020	0.020	0.017	0.020	0.020	1,153,037
2025-07-07	0.019	0.020	0.019	0.020	0.020	878,586
2025-07-04	0.018	0.018	0.017	0.017	0.017	168,072
2025-07-03	0.018	0.018	0.018	0.018	0.018	30,000
2025-07-02	0.018	0.018	0.018	0.018	0.018	572,052
2025-07-01	0.016	0.016	0.016	0.016	0.016	0
2025-06-30	0.017	0.018	0.016	0.016	0.016	186,335
2025-06-27	0.016	0.016	0.016	0.016	0.016	430,011
2025-06-26	0.017	0.017	0.017	0.017	0.017	771,442
2025-06-25	0.018	0.019	0.018	0.018	0.018	1,540,581
2025-06-24	0.017	0.017	0.017	0.017	0.017	0
2025-06-23	0.017	0.017	0.017	0.017	0.017	318,695
2025-06-20	0.017	0.018	0.017	0.017	0.017	475,160
2025-06-19	0.016	0.018	0.016	0.017	0.017	976,899
2025-06-18	0.016	0.016	0.016	0.016	0.016	0
2025-06-17	0.015	0.016	0.015	0.016	0.016	200,000
2025-06-16	0.016	0.016	0.016	0.016	0.016	1,085,438
2025-06-13	0.015	0.015	0.015	0.015	0.015	330,873
2025-06-12	0.016	0.016	0.016	0.016	0.016	473,821
2025-06-11	0.016	0.016	0.016	0.016	0.016	1,683,004
2025-06-10	0.017	0.017	0.016	0.016	0.016	1,187,647
2025-06-06	0.016	0.017	0.016	0.016	0.016	334,297
2025-06-05	0.016	0.016	0.016	0.016	0.016	0
2025-06-04	0.017	0.017	0.016	0.016	0.016	268,604
2025-06-03	0.017	0.017	0.017	0.017	0.017	155,066
2025-06-02	0.016	0.016	0.016	0.016	0.016	160,000
2025-05-30	0.016	0.016	0.016	0.016	0.016	10
2025-05-29	0.017	0.017	0.016	0.016	0.016	284,081
2025-05-28	0.017	0.017	0.017	0.017	0.017	0
2025-05-27	0.017	0.017	0.017	0.017	0.017	358,823
2025-05-26	0.018	0.018	0.018	0.018	0.018	0
2025-05-23	0.016	0.018	0.016	0.018	0.018	385,865
2025-05-22	0.016	0.016	0.015	0.015	0.015	183,695

← NewerPage 6 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.