Cosmo Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.024	0.026	0.024	0.026	0.026	662,481
2025-02-20	0.020	0.023	0.020	0.023	0.023	465,744
2025-02-19	0.020	0.020	0.019	0.019	0.019	240,931
2025-02-18	0.020	0.020	0.020	0.020	0.020	530,486
2025-02-17	0.020	0.020	0.020	0.020	0.020	242,227
2025-02-14	0.025	0.025	0.024	0.024	0.024	1,368,915
2025-02-13	0.025	0.027	0.025	0.027	0.027	477,781
2025-02-12	0.020	0.029	0.020	0.024	0.024	2,111,905
2025-02-11	0.017	0.017	0.017	0.017	0.017	0
2025-02-10	0.017	0.017	0.017	0.017	0.017	0
2025-02-07	0.017	0.017	0.017	0.017	0.017	0
2025-02-06	0.017	0.017	0.017	0.017	0.017	0
2025-02-05	0.017	0.017	0.017	0.017	0.017	0
2025-02-04	0.017	0.017	0.017	0.017	0.017	0
2025-02-03	0.017	0.017	0.017	0.017	0.017	0
2025-01-31	0.017	0.017	0.017	0.017	0.017	0
2025-01-30	0.017	0.017	0.017	0.017	0.017	0
2025-01-29	0.020	0.020	0.017	0.017	0.017	98,545
2025-01-28	0.019	0.019	0.019	0.019	0.019	0
2025-01-24	0.019	0.019	0.019	0.019	0.019	0
2025-01-23	0.019	0.019	0.019	0.019	0.019	0
2025-01-22	0.019	0.019	0.019	0.019	0.019	0
2025-01-21	0.019	0.019	0.019	0.019	0.019	0
2025-01-20	0.019	0.019	0.019	0.019	0.019	0
2025-01-17	0.019	0.019	0.019	0.019	0.019	0
2025-01-16	0.019	0.019	0.019	0.019	0.019	0
2025-01-15	0.019	0.019	0.019	0.019	0.019	0
2025-01-14	0.019	0.019	0.019	0.019	0.019	0
2025-01-13	0.019	0.019	0.019	0.019	0.019	93,122
2025-01-10	0.020	0.020	0.020	0.020	0.020	103,760
2025-01-09	0.020	0.020	0.020	0.020	0.020	114,598
2025-01-08	0.020	0.020	0.020	0.020	0.020	3,000
2025-01-07	0.022	0.022	0.022	0.022	0.022	0
2025-01-06	0.022	0.022	0.022	0.022	0.022	0
2025-01-03	0.022	0.022	0.022	0.022	0.022	893
2025-01-02	0.022	0.022	0.022	0.022	0.022	0
2024-12-31	0.022	0.022	0.022	0.022	0.022	0
2024-12-30	0.022	0.022	0.022	0.022	0.022	0
2024-12-27	0.022	0.022	0.022	0.022	0.022	0
2024-12-24	0.022	0.022	0.022	0.022	0.022	208,768
2024-12-23	0.021	0.023	0.021	0.022	0.022	525,139
2024-12-20	0.018	0.019	0.018	0.019	0.019	44,735
2024-12-19	0.018	0.018	0.018	0.018	0.018	0
2024-12-18	0.018	0.018	0.018	0.018	0.018	0
2024-12-17	0.018	0.018	0.018	0.018	0.018	0
2024-12-16	0.018	0.018	0.018	0.018	0.018	123,527
2024-12-13	0.019	0.019	0.019	0.019	0.019	0
2024-12-12	0.019	0.019	0.019	0.019	0.019	0
2024-12-11	0.019	0.019	0.019	0.019	0.019	0
2024-12-10	0.018	0.019	0.016	0.019	0.019	128,759
2024-12-09	0.018	0.018	0.018	0.018	0.018	306
2024-12-06	0.018	0.018	0.018	0.018	0.018	99
2024-12-05	0.019	0.019	0.018	0.018	0.018	116,895
2024-12-04	0.020	0.020	0.020	0.020	0.020	5,028
2024-12-03	0.020	0.020	0.020	0.020	0.020	0
2024-12-02	0.020	0.020	0.020	0.020	0.020	20,000
2024-11-29	0.020	0.020	0.020	0.020	0.020	0
2024-11-28	0.020	0.020	0.020	0.020	0.020	0
2024-11-27	0.020	0.020	0.020	0.020	0.020	0
2024-11-26	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 8 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.