Cosmo Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.020	0.020	0.020	0.020	0.020	0
2024-11-22	0.020	0.020	0.020	0.020	0.020	50,839
2024-11-21	0.019	0.019	0.019	0.019	0.019	0
2024-11-20	0.019	0.019	0.019	0.019	0.019	0
2024-11-19	0.019	0.019	0.019	0.019	0.019	30,000
2024-11-18	0.018	0.018	0.018	0.018	0.018	0
2024-11-15	0.018	0.018	0.018	0.018	0.018	0
2024-11-14	0.018	0.018	0.018	0.018	0.018	20,000
2024-11-13	0.018	0.018	0.018	0.018	0.018	0
2024-11-12	0.019	0.019	0.018	0.018	0.018	237,500
2024-11-11	0.018	0.018	0.018	0.018	0.018	0
2024-11-08	0.018	0.018	0.018	0.018	0.018	0
2024-11-07	0.018	0.018	0.018	0.018	0.018	0
2024-11-06	0.018	0.018	0.018	0.018	0.018	0
2024-11-05	0.018	0.018	0.018	0.018	0.018	0
2024-11-04	0.018	0.018	0.018	0.018	0.018	0
2024-11-01	0.018	0.018	0.018	0.018	0.018	366,941
2024-10-31	0.018	0.018	0.018	0.018	0.018	0
2024-10-30	0.018	0.018	0.018	0.018	0.018	0
2024-10-29	0.020	0.020	0.018	0.018	0.018	695,214
2024-10-28	0.020	0.020	0.020	0.020	0.020	45,000
2024-10-25	0.020	0.020	0.020	0.020	0.020	0
2024-10-24	0.020	0.020	0.020	0.020	0.020	0
2024-10-23	0.023	0.023	0.020	0.020	0.020	359,000
2024-10-22	0.027	0.027	0.027	0.027	0.027	19,000
2024-10-21	0.024	0.025	0.023	0.025	0.025	380,000
2024-10-18	0.026	0.027	0.026	0.027	0.027	83,502
2024-10-17	0.025	0.025	0.025	0.025	0.025	83,502
2024-10-16	0.025	0.025	0.025	0.025	0.025	0
2024-10-15	0.025	0.025	0.025	0.025	0.025	0
2024-10-14	0.025	0.025	0.025	0.025	0.025	0
2024-10-11	0.026	0.027	0.025	0.025	0.025	109,746
2024-10-10	0.026	0.026	0.026	0.026	0.026	146,652
2024-10-09	0.028	0.028	0.025	0.025	0.025	839,888
2024-10-08	0.026	0.026	0.026	0.026	0.026	174,424
2024-10-07	0.027	0.027	0.026	0.026	0.026	64,475
2024-10-04	0.027	0.027	0.027	0.027	0.027	0
2024-10-03	0.027	0.027	0.027	0.027	0.027	0
2024-10-02	0.027	0.027	0.027	0.027	0.027	0
2024-10-01	0.027	0.027	0.027	0.027	0.027	49,945
2024-09-30	0.028	0.028	0.028	0.028	0.028	100,000
2024-09-27	0.028	0.028	0.026	0.027	0.027	748,657
2024-09-26	0.028	0.028	0.028	0.028	0.028	139,460
2024-09-25	0.028	0.028	0.028	0.028	0.028	0
2024-09-24	0.028	0.028	0.028	0.028	0.028	0
2024-09-23	0.028	0.028	0.028	0.028	0.028	0
2024-09-20	0.027	0.028	0.027	0.028	0.028	273,156
2024-09-19	0.029	0.030	0.029	0.030	0.030	75,000
2024-09-18	0.028	0.028	0.027	0.027	0.027	268,530
2024-09-17	0.028	0.030	0.028	0.030	0.030	161,990
2024-09-16	0.030	0.030	0.030	0.030	0.030	0
2024-09-13	0.033	0.034	0.030	0.030	0.030	218,860
2024-09-12	0.031	0.031	0.031	0.031	0.031	11,010
2024-09-11	0.031	0.031	0.031	0.031	0.031	0
2024-09-10	0.031	0.031	0.031	0.031	0.031	0
2024-09-09	0.031	0.031	0.031	0.031	0.031	0
2024-09-06	0.031	0.031	0.031	0.031	0.031	0
2024-09-05	0.031	0.031	0.031	0.031	0.031	0
2024-09-04	0.031	0.031	0.031	0.031	0.031	9,313
2024-09-03	0.030	0.031	0.030	0.031	0.031	70,364

← NewerPage 9 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.