Chrysos Corp. Ltd.(AU:C79)
A$6.58+0.23 (+3.62%)
AU:C79
Chrysos Corp. Ltd. historical prices
A$6.58
At close:+0.23 (+3.62%)
Want to see AU:C79 full AI Analyst Report?
Chrysos Corp. Ltd. (C79) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.03 | 6.61 | 6.03 | 6.58 | 6.58 | +3.62% | 415,315 | 1.38 |
| Nov 10, 2026 | 6.42 | 6.42 | 6.12 | 6.35 | 6.35 | +2.58% | 68,653 | 0.23 |
| Nov 09, 2026 | 6.28 | 6.28 | 5.54 | 6.11 | 6.11 | -1.29% | 553,651 | 1.62 |
| Nov 06, 2026 | 6.56 | 6.60 | 6.17 | 6.19 | 6.19 | -5.93% | 300,906 | 0.86 |
| Nov 05, 2026 | 6.63 | 6.85 | 6.55 | 6.58 | 6.58 | +0.92% | 478,264 | 1.36 |
| Nov 04, 2026 | 6.97 | 6.97 | 6.45 | 6.52 | 6.52 | -1.81% | 131,017 | 0.37 |
| Nov 03, 2026 | 6.90 | 6.90 | 6.64 | 6.64 | 6.64 | -2.06% | 476,535 | 1.33 |
| Nov 02, 2026 | 6.95 | 7.08 | 6.77 | 6.78 | 6.78 | -4.78% | 202,757 | 0.57 |
| Oct 30, 2026 | 6.97 | 7.26 | 6.97 | 7.12 | 7.12 | -2.47% | 129,925 | 0.36 |
| Oct 29, 2026 | 7.20 | 7.31 | 7.16 | 7.30 | 7.30 | +1.39% | 282,909 | 0.80 |
| Oct 28, 2026 | 7.07 | 7.23 | 6.99 | 7.20 | 7.20 | +4.35% | 220,594 | 0.63 |
| Oct 27, 2026 | 6.64 | 6.98 | 6.63 | 6.90 | 6.90 | +4.39% | 871,595 | 2.57 |
| Oct 26, 2026 | 7.06 | 7.06 | 6.59 | 6.61 | 6.61 | -4.20% | 467,090 | 1.40 |
| Oct 23, 2026 | 7.28 | 7.28 | 6.78 | 6.90 | 6.90 | -5.22% | 559,127 | 1.71 |
| Oct 22, 2026 | 7.25 | 7.28 | 7.07 | 7.28 | 7.28 | +1.11% | 385,472 | 1.19 |
| Oct 21, 2026 | 7.40 | 7.40 | 7.01 | 7.20 | 7.20 | +0.42% | 229,705 | 0.69 |
| Oct 20, 2026 | 6.99 | 7.25 | 6.93 | 7.17 | 7.17 | +1.70% | 351,057 | 1.05 |
| Oct 19, 2026 | 7.18 | 7.18 | 6.82 | 7.05 | 7.05 | -1.81% | 248,681 | 0.74 |
| Oct 16, 2026 | 6.85 | 7.32 | 6.85 | 7.18 | 7.18 | +5.59% | 699,237 | 2.12 |
| Oct 15, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -2.86% | 209,185 | 0.62 |
| Oct 14, 2026 | 6.90 | 7.00 | 6.70 | 7.00 | 7.00 | +2.49% | 92,409 | 0.27 |
| Oct 13, 2026 | 7.15 | 7.17 | 6.74 | 6.83 | 6.83 | -4.34% | 376,931 | 1.12 |
| Oct 12, 2026 | 7.15 | 7.18 | 7.09 | 7.14 | 7.14 | +1.85% | 350,043 | 1.06 |
| Oct 09, 2026 | 6.96 | 7.03 | 6.83 | 7.01 | 7.01 | +0.72% | 409,628 | 1.25 |
| Oct 08, 2026 | 7.00 | 7.10 | 6.75 | 6.96 | 6.96 | -1.69% | 400,834 | 1.24 |
| Oct 07, 2026 | 6.76 | 7.15 | 6.76 | 7.08 | 7.08 | +0.43% | 186,327 | 0.57 |
| Oct 06, 2026 | 7.05 | 7.15 | 6.96 | 7.05 | 7.05 | +0.14% | 268,273 | 0.83 |
| Oct 05, 2026 | 6.87 | 7.08 | 6.79 | 7.04 | 7.04 | +4.92% | 228,016 | 0.71 |
| Oct 02, 2026 | 6.67 | 6.95 | 6.56 | 6.71 | 6.71 | +2.13% | 278,806 | 0.88 |
| Oct 01, 2026 | 6.80 | 6.96 | 6.57 | 6.57 | 6.57 | -1.20% | 597,226 | 1.87 |
| Sep 30, 2026 | 6.55 | 6.72 | 6.46 | 6.65 | 6.65 | +1.06% | 115,492 | 0.36 |
| Sep 29, 2026 | 6.35 | 6.65 | 6.31 | 6.58 | 6.58 | +2.81% | 108,651 | 0.34 |
| Sep 28, 2026 | 6.45 | 6.54 | 6.32 | 6.40 | 6.40 | +1.11% | 158,775 | 0.49 |
| Sep 25, 2026 | 6.41 | 6.45 | 6.32 | 6.33 | 6.33 | -2.62% | 110,083 | 0.34 |
| Sep 24, 2026 | 6.44 | 6.51 | 6.33 | 6.50 | 6.50 | 0.00% | 65,327 | 0.20 |
| Sep 23, 2026 | 6.55 | 6.59 | 6.40 | 6.50 | 6.50 | -0.76% | 102,419 | 0.31 |
| Sep 22, 2026 | 6.52 | 6.59 | 6.40 | 6.55 | 6.55 | +1.39% | 107,119 | 0.32 |
| Sep 21, 2026 | 6.74 | 6.74 | 6.43 | 6.46 | 6.46 | -1.37% | 63,861 | 0.19 |
| Sep 18, 2026 | 6.44 | 6.64 | 6.35 | 6.55 | 6.55 | +2.34% | 362,403 | 1.09 |
| Sep 17, 2026 | 6.49 | 6.58 | 6.30 | 6.40 | 6.40 | -1.69% | 143,811 | 0.43 |
| Sep 16, 2026 | 6.75 | 6.87 | 6.46 | 6.51 | 6.51 | -5.92% | 157,403 | 0.47 |
| Sep 15, 2026 | 6.94 | 7.05 | 6.78 | 6.92 | 6.92 | -1.14% | 327,267 | 0.99 |
| Sep 14, 2026 | 6.96 | 7.08 | 6.86 | 7.00 | 7.00 | -0.43% | 219,305 | 0.67 |
| Sep 11, 2026 | 6.85 | 7.08 | 6.85 | 7.03 | 7.03 | +0.43% | 453,016 | 1.35 |
| Sep 10, 2026 | 7.17 | 7.18 | 6.86 | 7.00 | 7.00 | -2.37% | 137,945 | 0.41 |
| Sep 09, 2026 | 6.90 | 7.22 | 6.84 | 7.17 | 7.17 | +3.31% | 204,997 | 0.61 |
| Sep 08, 2026 | 6.93 | 6.99 | 6.79 | 6.94 | 6.94 | +0.14% | 144,118 | 0.42 |
| Sep 07, 2026 | 6.94 | 7.01 | 6.82 | 6.93 | 6.93 | +0.87% | 111,360 | 0.32 |
| Sep 04, 2026 | 6.76 | 7.05 | 6.76 | 6.87 | 6.87 | +0.88% | 113,676 | 0.33 |
| Sep 03, 2026 | 7.06 | 7.20 | 6.78 | 6.81 | 6.81 | -2.71% | 143,162 | 0.42 |
