CYGNUS Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	0.390	0.420	0.380	0.380	0.380	225,277
2022-12-30	0.380	0.390	0.370	0.380	0.380	1,137,701
2022-12-29	0.380	0.385	0.375	0.385	0.385	342,291
2022-12-28	0.400	0.400	0.380	0.380	0.380	670,660
2022-12-23	0.400	0.405	0.395	0.400	0.400	87,748
2022-12-22	0.385	0.400	0.380	0.380	0.380	455,685
2022-12-21	0.385	0.390	0.380	0.380	0.380	436,095
2022-12-20	0.375	0.420	0.375	0.385	0.385	229,633
2022-12-19	0.390	0.400	0.355	0.370	0.370	550,193
2022-12-16	0.400	0.420	0.380	0.390	0.390	736,921
2022-12-15	0.440	0.445	0.395	0.425	0.425	959,496
2022-12-14	0.440	0.445	0.430	0.440	0.440	1,789,472
2022-12-13	0.460	0.460	0.440	0.450	0.450	612,391
2022-12-12	0.460	0.465	0.440	0.440	0.440	620,269
2022-12-09	0.460	0.480	0.450	0.460	0.460	1,322,553
2022-12-06	0.470	0.490	0.470	0.490	0.490	567,100
2022-12-05	0.540	0.540	0.485	0.505	0.505	450,057
2022-12-02	0.520	0.570	0.520	0.545	0.545	1,092,438
2022-12-01	0.500	0.540	0.500	0.510	0.510	889,549
2022-11-30	0.505	0.515	0.490	0.500	0.500	658,641
2022-11-29	0.520	0.540	0.485	0.505	0.505	1,781,612
2022-11-28	0.530	0.530	0.490	0.490	0.490	875,226
2022-11-25	0.490	0.525	0.490	0.520	0.520	1,149,963
2022-11-24	0.485	0.525	0.470	0.490	0.490	807,792
2022-11-23	0.490	0.540	0.470	0.470	0.470	833,961
2022-11-22	0.465	0.500	0.455	0.490	0.490	511,781
2022-11-21	0.420	0.475	0.395	0.455	0.455	757,864
2022-11-18	0.470	0.480	0.440	0.440	0.440	720,736
2022-11-17	0.490	0.495	0.410	0.470	0.470	1,886,927
2022-11-16	0.530	0.535	0.460	0.485	0.485	1,273,094
2022-11-15	0.570	0.575	0.525	0.525	0.525	965,142
2022-11-14	0.595	0.600	0.550	0.600	0.600	537,499
2022-11-11	0.545	0.590	0.545	0.590	0.590	620,382
2022-11-10	0.575	0.595	0.540	0.555	0.555	1,674,692
2022-11-09	0.565	0.610	0.565	0.585	0.585	1,267,886
2022-11-08	0.570	0.595	0.540	0.550	0.550	1,099,894
2022-11-07	0.550	0.565	0.500	0.550	0.550	977,620
2022-11-04	0.505	0.550	0.490	0.540	0.540	911,389
2022-11-03	0.490	0.545	0.470	0.515	0.515	376,634
2022-11-02	0.485	0.550	0.480	0.500	0.500	1,032,243
2022-11-01	0.470	0.485	0.460	0.480	0.480	355,867
2022-10-31	0.510	0.525	0.470	0.470	0.470	488,743
2022-10-28	0.460	0.525	0.450	0.510	0.510	762,948
2022-10-27	0.560	0.560	0.490	0.490	0.490	641,453
2022-10-26	0.545	0.625	0.540	0.540	0.540	1,276,419
2022-10-25	0.480	0.535	0.480	0.535	0.535	1,367,382
2022-10-24	0.490	0.490	0.460	0.465	0.465	333,523
2022-10-21	0.460	0.470	0.445	0.460	0.460	620,080
2022-10-20	0.480	0.480	0.455	0.465	0.465	544,539
2022-10-19	0.460	0.475	0.440	0.470	0.470	946,157
2022-10-18	0.470	0.490	0.450	0.480	0.480	525,012
2022-10-17	0.465	0.520	0.460	0.460	0.460	741,417
2022-10-14	0.500	0.505	0.435	0.475	0.475	1,015,803
2022-10-13	0.400	0.505	0.395	0.495	0.495	1,494,772
2022-10-10	0.445	0.490	0.420	0.440	0.440	2,150,086
2022-10-07	0.365	0.435	0.360	0.430	0.430	2,094,782
2022-10-06	0.360	0.370	0.350	0.370	0.370	978,238
2022-10-05	0.375	0.400	0.320	0.360	0.360	1,065,728
2022-10-04	0.300	0.375	0.285	0.370	0.370	3,458,762
2022-10-03	0.270	0.270	0.250	0.250	0.250	177,251

← NewerPage 17 of 20 · 1,199 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.