Cosmo Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.015	0.016	0.015	0.016	0.016	1,118,671
2025-05-20	0.015	0.015	0.014	0.014	0.014	599,489
2025-05-19	0.016	0.016	0.014	0.015	0.015	659,368
2025-05-16	0.016	0.016	0.016	0.016	0.016	0
2025-05-15	0.016	0.016	0.016	0.016	0.016	50,000
2025-05-14	0.016	0.016	0.016	0.016	0.016	1,315,168
2025-05-13	0.017	0.017	0.017	0.017	0.017	0
2025-05-12	0.017	0.017	0.017	0.017	0.017	360,001
2025-05-09	0.017	0.017	0.017	0.017	0.017	454,992
2025-05-08	0.017	0.018	0.017	0.018	0.018	211,050
2025-05-07	0.018	0.018	0.018	0.018	0.018	30,000
2025-05-06	0.017	0.018	0.017	0.018	0.018	967,319
2025-05-05	0.017	0.017	0.017	0.017	0.017	0
2025-05-02	0.017	0.017	0.017	0.017	0.017	224,985
2025-05-01	0.018	0.018	0.017	0.017	0.017	942,120
2025-04-30	0.018	0.018	0.018	0.018	0.018	98,372
2025-04-29	0.019	0.019	0.018	0.018	0.018	89,600
2025-04-28	0.017	0.019	0.017	0.019	0.019	976,542
2025-04-24	0.017	0.017	0.017	0.017	0.017	0
2025-04-23	0.017	0.017	0.017	0.017	0.017	400,428
2025-04-22	0.016	0.018	0.016	0.018	0.018	1,526,900
2025-04-17	0.014	0.016	0.014	0.016	0.016	943,102
2025-04-16	0.013	0.013	0.013	0.013	0.013	1,680,738
2025-04-15	0.013	0.014	0.013	0.014	0.014	986,533
2025-04-14	0.015	0.015	0.014	0.014	0.014	1,267,037
2025-04-11	0.015	0.015	0.015	0.015	0.015	300,000
2025-04-10	0.014	0.014	0.014	0.014	0.014	818,802
2025-04-09	0.014	0.014	0.014	0.014	0.014	700,000
2025-04-08	0.014	0.014	0.014	0.014	0.014	1,553,927
2025-04-07	0.012	0.014	0.012	0.014	0.014	5,192,177
2025-04-04	0.014	0.014	0.013	0.013	0.013	3,642,642
2025-04-03	0.015	0.015	0.015	0.015	0.015	2,802,653
2025-04-02	0.016	0.016	0.016	0.016	0.016	0
2025-04-01	0.015	0.016	0.015	0.016	0.016	646,181
2025-03-31	0.015	0.016	0.015	0.016	0.016	2,080,365
2025-03-28	0.015	0.015	0.015	0.015	0.015	337,985
2025-03-27	0.016	0.016	0.015	0.015	0.015	2,443,882
2025-03-26	0.019	0.019	0.019	0.019	0.019	0
2025-03-25	0.019	0.019	0.019	0.019	0.019	100,000
2025-03-24	0.019	0.019	0.019	0.019	0.019	0
2025-03-21	0.019	0.019	0.019	0.019	0.019	0
2025-03-20	0.016	0.020	0.016	0.019	0.019	243,025
2025-03-19	0.018	0.018	0.016	0.016	0.016	268,724
2025-03-18	0.016	0.016	0.016	0.016	0.016	0
2025-03-17	0.016	0.016	0.016	0.016	0.016	150,000
2025-03-14	0.015	0.015	0.015	0.015	0.015	0
2025-03-13	0.015	0.015	0.015	0.015	0.015	0
2025-03-12	0.016	0.016	0.015	0.015	0.015	123,127
2025-03-11	0.015	0.015	0.015	0.015	0.015	0
2025-03-10	0.015	0.015	0.015	0.015	0.015	161,068
2025-03-07	0.015	0.015	0.015	0.015	0.015	50,177
2025-03-06	0.018	0.018	0.018	0.018	0.018	0
2025-03-05	0.018	0.018	0.018	0.018	0.018	0
2025-03-04	0.021	0.021	0.018	0.018	0.018	366,243
2025-03-03	0.021	0.021	0.021	0.021	0.021	0
2025-02-28	0.021	0.021	0.021	0.021	0.021	0
2025-02-27	0.021	0.021	0.021	0.021	0.021	31,136
2025-02-26	0.022	0.022	0.022	0.022	0.022	61,327
2025-02-25	0.021	0.021	0.021	0.021	0.021	0
2025-02-24	0.022	0.022	0.020	0.021	0.021	135,650

← NewerPage 7 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.