CYGNUS Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.230	0.255	0.230	0.240	0.240	581,557
2023-03-28	0.195	0.240	0.195	0.225	0.225	833,624
2023-03-27	0.210	0.220	0.185	0.185	0.185	277,568
2023-03-24	0.205	0.225	0.205	0.220	0.220	689,622
2023-03-23	0.220	0.220	0.205	0.205	0.205	317,304
2023-03-22	0.220	0.225	0.200	0.225	0.225	925,319
2023-03-21	0.240	0.255	0.215	0.235	0.235	509,852
2023-03-20	0.265	0.265	0.240	0.240	0.240	360,481
2023-03-17	0.280	0.280	0.250	0.250	0.250	313,947
2023-03-16	0.290	0.290	0.270	0.275	0.275	770,618
2023-03-15	0.305	0.305	0.295	0.295	0.295	259,919
2023-03-14	0.305	0.320	0.280	0.310	0.310	505,128
2023-03-13	0.335	0.335	0.305	0.320	0.320	876,739
2023-03-10	0.340	0.340	0.335	0.340	0.340	212,684
2023-03-09	0.345	0.350	0.340	0.340	0.340	106,171
2023-03-08	0.365	0.365	0.345	0.365	0.365	258,667
2023-03-07	0.365	0.365	0.355	0.365	0.365	199,744
2023-03-06	0.360	0.375	0.355	0.365	0.365	700,364
2023-03-03	0.355	0.355	0.325	0.355	0.355	764,505
2023-03-02	0.335	0.350	0.325	0.350	0.350	407,830
2023-03-01	0.295	0.335	0.290	0.335	0.335	424,511
2023-02-28	0.330	0.335	0.290	0.290	0.290	451,184
2023-02-27	0.325	0.325	0.310	0.310	0.310	306,109
2023-02-24	0.295	0.335	0.295	0.325	0.325	214,650
2023-02-23	0.290	0.305	0.290	0.295	0.295	74,351
2023-02-22	0.325	0.325	0.290	0.300	0.300	326,612
2023-02-21	0.325	0.335	0.310	0.325	0.325	184,958
2023-02-20	0.365	0.365	0.340	0.340	0.340	225,465
2023-02-17	0.330	0.350	0.310	0.345	0.345	542,088
2023-02-16	0.325	0.335	0.325	0.335	0.335	585,736
2023-02-15	0.320	0.355	0.315	0.320	0.320	915,429
2023-02-14	0.410	0.420	0.335	0.335	0.335	3,084,031
2023-02-13	0.460	0.470	0.455	0.460	0.460	45,430
2023-02-10	0.480	0.480	0.460	0.460	0.460	470,608
2023-02-09	0.475	0.490	0.475	0.480	0.480	118,552
2023-02-08	0.475	0.490	0.470	0.485	0.485	260,693
2023-02-07	0.500	0.510	0.470	0.490	0.490	489,551
2023-02-06	0.490	0.510	0.472	0.485	0.485	395,564
2023-02-03	0.510	0.510	0.460	0.490	0.490	1,529,197
2023-02-02	0.510	0.525	0.495	0.510	0.510	205,103
2023-02-01	0.520	0.525	0.500	0.505	0.505	597,069
2023-01-31	0.525	0.525	0.490	0.500	0.500	1,974,152
2023-01-30	0.490	0.540	0.475	0.530	0.530	1,024,982
2023-01-27	0.440	0.480	0.427	0.475	0.475	753,851
2023-01-25	0.440	0.445	0.432	0.440	0.440	432,243
2023-01-24	0.405	0.440	0.405	0.435	0.435	727,199
2023-01-23	0.385	0.410	0.370	0.405	0.405	427,812
2023-01-20	0.385	0.400	0.372	0.385	0.385	277,438
2023-01-19	0.395	0.400	0.375	0.385	0.385	474,058
2023-01-18	0.405	0.410	0.380	0.395	0.395	534,178
2023-01-17	0.405	0.430	0.400	0.400	0.400	310,919
2023-01-16	0.435	0.435	0.385	0.385	0.385	522,019
2023-01-13	0.440	0.445	0.435	0.440	0.440	37,964
2023-01-12	0.435	0.445	0.425	0.445	0.445	378,605
2023-01-11	0.465	0.465	0.440	0.450	0.450	244,652
2023-01-10	0.455	0.465	0.440	0.460	0.460	407,343
2023-01-09	0.420	0.450	0.410	0.450	0.450	952,951
2023-01-06	0.390	0.410	0.385	0.410	0.410	200,278
2023-01-05	0.380	0.390	0.380	0.385	0.385	104,816
2023-01-04	0.385	0.385	0.370	0.385	0.385	101,540

← NewerPage 16 of 21 · 1,202 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.